Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whole Earth Brands Inc (NQ: FREE )

4.825 -0.005 (-0.10%)
Streaming Delayed Price Updated: 9:43 AM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 3.310 3.430 3.210 3.250 82,118 -0.06(-1.81%)
Nov 29, 2023 3.290 3.342 3.250 3.310 62,859 -0.09(-2.65%)
Nov 28, 2023 3.390 3.490 3.345 3.400 61,530 +0.01(+0.29%)
Nov 27, 2023 3.430 3.460 3.360 3.390 41,375 -0.03(-0.88%)
Nov 24, 2023 3.460 3.480 3.390 3.420 38,069 -0.06(-1.72%)
Nov 22, 2023 3.580 3.650 3.440 3.480 53,227 -0.08(-2.25%)
Nov 21, 2023 3.490 3.690 3.490 3.560 124,892 -0.01(-0.28%)
Nov 20, 2023 3.580 3.610 3.555 3.570 98,183 +0.02(+0.56%)
Nov 17, 2023 3.500 3.590 3.410 3.550 159,925 +0.07(+2.01%)
Nov 16, 2023 3.180 3.500 3.100 3.480 316,153 +0.33(+10.48%)
Nov 15, 2023 3.080 3.255 3.080 3.150 92,845 +0.06(+1.94%)
Nov 14, 2023 3.040 3.210 3.030 3.090 157,366 +0.11(+3.69%)
Nov 13, 2023 2.990 3.035 2.855 2.980 201,588 -0.01(-0.33%)
Nov 10, 2023 2.750 3.000 2.730 2.990 216,698 +0.23(+8.33%)
Nov 09, 2023 3.300 3.310 2.700 2.760 1,046,384 -0.53(-16.11%)
Nov 08, 2023 3.450 3.450 3.265 3.290 869,643 -0.19(-5.46%)
Nov 07, 2023 3.600 3.600 3.470 3.480 99,520 -0.11(-3.06%)
Nov 06, 2023 3.490 3.620 3.490 3.590 100,062 +0.02(+0.56%)
Nov 03, 2023 3.600 3.650 3.540 3.570 264,502 +0.01(+0.28%)
Nov 02, 2023 3.600 3.600 3.550 3.560 162,545 +0.03(+0.85%)
Nov 01, 2023 3.540 3.560 3.480 3.530 57,256 -0.01(-0.28%)
Oct 31, 2023 3.460 3.570 3.420 3.540 96,144 +0.09(+2.61%)
Oct 30, 2023 3.400 3.470 3.400 3.450 82,998 +0.04(+1.17%)
Oct 27, 2023 3.470 3.540 3.400 3.410 103,397 -0.07(-2.01%)
Oct 26, 2023 3.390 3.495 3.390 3.480 100,229 +0.12(+3.57%)
Oct 25, 2023 3.330 3.380 3.300 3.360 88,852 +0.04(+1.20%)
Oct 24, 2023 3.310 3.410 3.290 3.320 250,975 +0.03(+0.91%)
Oct 23, 2023 3.310 3.380 3.290 3.290 162,816 -0.11(-3.24%)
Oct 20, 2023 3.280 3.400 3.230 3.400 145,252 +0.13(+3.98%)
Oct 19, 2023 3.330 3.340 3.230 3.270 214,060 -0.06(-1.80%)
Oct 18, 2023 3.330 3.410 3.300 3.330 169,546 -0.01(-0.30%)
Oct 17, 2023 3.350 3.435 3.330 3.340 205,547 +0.00(+0.00%)
Oct 16, 2023 3.340 3.350 3.280 3.340 82,056 +0.05(+1.52%)
Oct 13, 2023 3.230 3.350 3.200 3.290 173,189 +0.04(+1.23%)
Oct 12, 2023 3.400 3.400 3.200 3.250 359,422 -0.17(-4.97%)
Oct 11, 2023 3.510 3.530 3.390 3.420 202,806 -0.09(-2.56%)
Oct 10, 2023 3.560 3.620 3.490 3.510 152,924 -0.04(-1.13%)
Oct 09, 2023 3.570 3.570 3.545 3.550 98,216 -0.07(-1.93%)
Oct 06, 2023 3.670 3.670 3.550 3.620 68,327 -0.04(-1.09%)
Oct 05, 2023 3.630 3.710 3.630 3.660 83,462 +0.03(+0.83%)
Oct 04, 2023 3.540 3.665 3.540 3.630 145,074 +0.08(+2.25%)
Oct 03, 2023 3.550 3.560 3.530 3.550 137,279 +0.01(+0.28%)
Oct 02, 2023 3.560 3.590 3.540 3.540 79,507 -0.06(-1.67%)
Sep 29, 2023 3.586 3.635 3.580 3.600 47,441 +0.02(+0.56%)
Sep 28, 2023 3.550 3.590 3.505 3.580 95,800 +0.03(+0.85%)
Sep 27, 2023 3.560 3.590 3.450 3.550 228,103 +0.01(+0.28%)
Sep 26, 2023 3.490 3.555 3.440 3.540 167,063 +0.05(+1.43%)
Sep 25, 2023 3.550 3.505 3.490 3.490 41,468 -0.06(-1.69%)
Sep 22, 2023 3.630 3.640 3.510 3.550 139,730 -0.09(-2.47%)
Sep 21, 2023 3.660 3.665 3.640 3.640 71,076 -0.06(-1.62%)
Sep 20, 2023 3.680 3.730 3.660 3.700 205,644 +0.09(+2.49%)
Sep 19, 2023 3.510 3.620 3.500 3.610 101,824 +0.11(+3.14%)
Sep 18, 2023 3.570 3.570 3.490 3.500 146,899 -0.10(-2.78%)
Sep 15, 2023 3.620 3.649 3.590 3.600 185,751 +0.00(+0.00%)
Sep 14, 2023 3.530 3.620 3.480 3.600 98,328 +0.08(+2.27%)
Sep 13, 2023 3.550 3.590 3.445 3.520 157,156 +0.08(+2.33%)
Sep 12, 2023 3.610 3.610 3.440 3.440 70,884 -0.09(-2.55%)
Sep 11, 2023 3.610 3.610 3.495 3.530 244,026 +0.00(+0.00%)
Sep 08, 2023 3.550 3.565 3.500 3.530 148,378 -0.02(-0.56%)
Sep 07, 2023 3.610 3.630 3.550 3.550 99,895 -0.08(-2.20%)
Sep 06, 2023 3.740 3.740 3.620 3.630 145,649 -0.11(-2.94%)
Sep 05, 2023 3.790 3.800 3.700 3.740 209,795 -0.10(-2.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.