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

Whole Earth Brands Inc (NQ: FREE )

4.840 +0.010 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2022 3.980 4.070 3.830 3.840 287,578 -0.17(-4.24%)
Sep 29, 2022 4.210 4.260 3.845 4.010 331,816 -0.29(-6.74%)
Sep 28, 2022 4.100 4.330 4.030 4.300 275,063 +0.19(+4.62%)
Sep 27, 2022 4.300 4.340 4.010 4.110 283,074 -0.19(-4.42%)
Sep 26, 2022 4.370 4.458 4.240 4.300 155,130 -0.06(-1.38%)
Sep 23, 2022 4.690 4.690 4.290 4.360 254,657 -0.39(-8.21%)
Sep 22, 2022 4.820 4.860 4.735 4.750 245,553 -0.07(-1.45%)
Sep 21, 2022 4.770 4.970 4.720 4.820 245,717 +0.08(+1.69%)
Sep 20, 2022 4.610 4.835 4.610 4.740 270,844 -0.05(-1.04%)
Sep 19, 2022 4.680 4.800 4.645 4.790 186,617 +0.06(+1.27%)
Sep 16, 2022 4.510 4.770 4.475 4.730 597,944 +0.21(+4.65%)
Sep 15, 2022 4.560 4.720 4.500 4.520 194,778 -0.09(-1.95%)
Sep 14, 2022 4.760 4.760 4.560 4.610 196,895 -0.15(-3.15%)
Sep 13, 2022 4.860 4.980 4.720 4.760 227,436 -0.22(-4.42%)
Sep 12, 2022 5.100 5.100 4.960 4.980 210,158 -0.07(-1.39%)
Sep 09, 2022 4.960 5.070 4.900 5.050 154,941 +0.11(+2.23%)
Sep 08, 2022 5.000 5.090 4.880 4.940 246,753 -0.08(-1.59%)
Sep 07, 2022 4.750 5.080 4.650 5.020 453,206 +0.30(+6.36%)
Sep 06, 2022 5.020 5.120 4.545 4.720 1,250,836 -0.32(-6.35%)
Sep 02, 2022 5.010 5.140 4.830 5.040 400,539 +0.03(+0.60%)
Sep 01, 2022 5.150 5.150 4.920 5.010 279,594 -0.10(-1.96%)
Aug 31, 2022 5.070 5.190 5.010 5.110 227,750 +0.04(+0.79%)
Aug 30, 2022 5.230 5.230 4.960 5.070 265,588 -0.18(-3.43%)
Aug 29, 2022 5.390 5.420 5.220 5.250 225,275 -0.21(-3.85%)
Aug 26, 2022 5.610 5.690 5.420 5.460 184,914 -0.17(-3.02%)
Aug 25, 2022 5.850 5.850 5.610 5.630 114,144 -0.07(-1.23%)
Aug 24, 2022 5.810 5.860 5.640 5.700 149,565 -0.16(-2.73%)
Aug 23, 2022 5.900 5.960 5.840 5.860 220,386 -0.05(-0.85%)
Aug 22, 2022 5.990 6.110 5.820 5.910 171,794 -0.14(-2.31%)
Aug 19, 2022 5.980 6.080 5.900 6.050 275,378 +0.00(+0.00%)
Aug 18, 2022 6.300 6.305 6.040 6.050 106,211 -0.26(-4.12%)
Aug 17, 2022 6.140 6.410 6.140 6.310 304,170 +0.00(+0.00%)
Aug 16, 2022 6.270 6.310 6.200 6.310 175,898 +0.06(+0.96%)
Aug 15, 2022 6.280 6.300 6.230 6.250 241,936 -0.12(-1.88%)
Aug 12, 2022 6.560 6.740 6.320 6.370 390,319 -0.23(-3.48%)
Aug 11, 2022 6.350 6.660 6.310 6.600 188,948 +0.31(+4.93%)
Aug 10, 2022 6.350 6.400 6.230 6.290 157,093 -0.06(-0.94%)
Aug 09, 2022 6.150 6.410 5.854 6.350 369,734 +0.41(+6.90%)
Aug 08, 2022 5.640 6.060 5.530 5.940 693,433 +0.36(+6.45%)
Aug 05, 2022 5.590 5.700 5.550 5.580 294,593 -0.04(-0.71%)
Aug 04, 2022 5.510 5.730 5.500 5.620 339,594 +0.10(+1.81%)
Aug 03, 2022 5.510 5.630 5.487 5.520 456,436 -0.01(-0.18%)
Aug 02, 2022 5.430 5.615 5.420 5.530 454,775 +0.06(+1.10%)
Aug 01, 2022 5.320 5.520 5.300 5.470 259,547 +0.09(+1.67%)
Jul 29, 2022 5.540 5.630 5.360 5.380 299,781 -0.15(-2.71%)
Jul 28, 2022 5.550 5.620 5.370 5.530 144,113 -0.06(-1.07%)
Jul 27, 2022 5.650 5.810 5.510 5.590 134,901 -0.01(-0.18%)
Jul 26, 2022 5.670 5.690 5.550 5.600 137,470 -0.08(-1.41%)
Jul 25, 2022 5.740 5.790 5.580 5.680 137,745 -0.03(-0.53%)
Jul 22, 2022 5.930 5.935 5.690 5.710 120,227 -0.27(-4.52%)
Jul 21, 2022 6.050 6.090 5.930 5.980 171,682 -0.08(-1.32%)
Jul 20, 2022 5.980 6.170 5.980 6.060 314,221 +0.10(+1.68%)
Jul 19, 2022 5.980 6.060 5.820 5.960 67,801 +0.06(+1.02%)
Jul 18, 2022 5.940 6.180 5.880 5.900 191,351 -0.03(-0.51%)
Jul 15, 2022 5.770 5.935 5.650 5.930 145,132 +0.25(+4.40%)
Jul 14, 2022 5.650 5.700 5.595 5.680 81,577 -0.04(-0.70%)
Jul 13, 2022 5.580 5.770 5.570 5.720 138,328 +0.07(+1.24%)
Jul 12, 2022 5.810 5.880 5.640 5.650 132,829 -0.21(-3.58%)
Jul 11, 2022 6.000 6.050 5.850 5.860 142,430 -0.20(-3.30%)
Jul 08, 2022 5.990 6.185 5.990 6.060 86,497 -0.01(-0.16%)
Jul 07, 2022 6.100 6.220 6.040 6.070 133,075 +0.01(+0.17%)
Jul 06, 2022 6.300 6.360 6.060 6.060 87,184 -0.25(-3.96%)
Jul 05, 2022 6.190 6.340 6.070 6.310 206,480 +0.03(+0.48%)
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.