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

Whole Earth Brands Inc (NQ: FREE )

4.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 3.990 4.080 3.941 3.980 64,883 -0.01(-0.25%)
Jan 30, 2024 3.880 3.990 3.845 3.990 217,621 +0.09(+2.31%)
Jan 29, 2024 3.890 3.940 3.600 3.900 38,392 +0.00(+0.00%)
Jan 26, 2024 3.920 3.940 3.830 3.900 35,277 -0.02(-0.51%)
Jan 25, 2024 3.950 3.970 3.790 3.920 42,586 +0.00(+0.00%)
Jan 24, 2024 3.970 4.000 3.900 3.920 111,247 -0.03(-0.76%)
Jan 23, 2024 3.900 3.980 3.865 3.950 126,268 +0.06(+1.54%)
Jan 22, 2024 3.870 3.950 3.840 3.890 285,986 +0.05(+1.30%)
Jan 19, 2024 3.740 3.900 3.680 3.840 234,878 +0.13(+3.50%)
Jan 18, 2024 3.680 3.750 3.590 3.710 88,710 +0.04(+1.09%)
Jan 17, 2024 3.630 3.690 3.598 3.670 51,561 +0.04(+0.96%)
Jan 16, 2024 3.630 3.640 3.560 3.635 129,062 +0.01(+0.41%)
Jan 12, 2024 3.550 3.650 3.510 3.620 208,358 +0.09(+2.55%)
Jan 11, 2024 3.420 3.580 3.360 3.530 82,155 +0.11(+3.22%)
Jan 10, 2024 3.520 3.530 3.390 3.420 54,708 -0.08(-2.29%)
Jan 09, 2024 3.580 3.630 3.450 3.500 58,857 -0.09(-2.51%)
Jan 08, 2024 3.440 3.690 3.440 3.590 105,050 +0.14(+4.06%)
Jan 05, 2024 3.420 3.470 3.370 3.450 52,370 +0.02(+0.58%)
Jan 04, 2024 3.420 3.490 3.390 3.430 108,245 +0.05(+1.48%)
Jan 03, 2024 3.450 3.470 3.360 3.380 68,230 -0.08(-2.31%)
Jan 02, 2024 3.430 3.490 3.430 3.460 40,209 +0.05(+1.47%)
Dec 29, 2023 3.400 3.480 3.400 3.410 77,073 +0.01(+0.29%)
Dec 28, 2023 3.410 3.490 3.390 3.400 46,384 -0.01(-0.29%)
Dec 27, 2023 3.470 3.470 3.360 3.410 160,813 -0.05(-1.45%)
Dec 26, 2023 3.500 3.500 3.290 3.460 169,276 -0.01(-0.29%)
Dec 22, 2023 3.390 3.490 3.390 3.470 88,534 +0.00(+0.00%)
Dec 21, 2023 3.470 3.500 3.350 3.470 51,555 +0.02(+0.58%)
Dec 20, 2023 3.420 3.480 3.380 3.450 120,068 +0.03(+0.88%)
Dec 19, 2023 3.320 3.420 3.270 3.420 44,399 +0.12(+3.64%)
Dec 18, 2023 3.390 3.410 3.270 3.300 87,649 -0.13(-3.79%)
Dec 15, 2023 3.450 3.450 3.290 3.430 137,397 +0.04(+1.18%)
Dec 14, 2023 3.170 3.400 3.170 3.390 222,669 +0.20(+6.27%)
Dec 13, 2023 3.120 3.230 3.090 3.190 216,819 +0.09(+2.90%)
Dec 12, 2023 3.090 3.160 3.020 3.100 165,486 +0.00(+0.00%)
Dec 11, 2023 3.160 3.160 3.010 3.100 104,659 -0.04(-1.27%)
Dec 08, 2023 3.200 3.210 3.050 3.140 73,054 -0.05(-1.57%)
Dec 07, 2023 3.230 3.230 3.165 3.190 62,450 -0.01(-0.31%)
Dec 06, 2023 3.300 3.318 3.115 3.200 113,164 -0.10(-3.03%)
Dec 05, 2023 3.400 3.490 3.180 3.300 41,962 -0.14(-4.07%)
Dec 04, 2023 3.430 3.540 3.244 3.440 236,374 +0.00(+0.00%)
Dec 01, 2023 3.240 3.450 3.156 3.440 414,551 +0.19(+5.85%)
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%)
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.