Whole Earth Brands Inc (NQ: FREE )

12.83 -0.52 (-3.90%)
Official Closing Price Updated: 5:40 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 13.46 13.63 12.82 12.83 335,600 -0.52(-3.90%)
Feb 25, 2021 13.61 13.86 13.10 13.35 338,650 -0.19(-1.40%)
Feb 24, 2021 13.30 14.04 13.30 13.54 270,110 +0.25(+1.88%)
Feb 23, 2021 13.05 13.53 12.68 13.29 380,512 +0.00(+0.00%)
Feb 22, 2021 14.02 14.27 13.15 13.29 733,121 -0.50(-3.63%)
Feb 19, 2021 14.04 14.07 13.70 13.79 324,600 -0.11(-0.79%)
Feb 18, 2021 13.69 14.02 13.59 13.90 338,182 +0.11(+0.80%)
Feb 17, 2021 13.90 13.97 13.66 13.79 291,090 -0.23(-1.64%)
Feb 16, 2021 13.99 14.29 13.57 14.02 570,926 +0.09(+0.65%)
Feb 12, 2021 13.74 14.02 13.03 13.93 748,800 +0.68(+5.13%)
Feb 11, 2021 13.25 13.60 12.93 13.25 498,034 -0.02(-0.15%)
Feb 10, 2021 13.64 14.06 13.03 13.27 465,432 -0.38(-2.78%)
Feb 09, 2021 13.27 14.00 12.91 13.65 803,732 +0.50(+3.80%)
Feb 08, 2021 13.30 13.30 12.94 13.15 388,057 +0.07(+0.54%)
Feb 05, 2021 13.06 13.23 12.82 13.08 575,200 +0.12(+0.93%)
Feb 04, 2021 12.25 13.10 12.25 12.96 634,706 +0.68(+5.54%)
Feb 03, 2021 12.04 12.29 11.85 12.28 507,505 +0.29(+2.42%)
Feb 02, 2021 11.90 12.05 11.58 11.99 198,598 +0.24(+2.04%)
Feb 01, 2021 11.35 11.98 11.19 11.75 348,318 +0.42(+3.71%)
Jan 29, 2021 11.86 12.00 11.31 11.33 218,400 -0.52(-4.39%)
Jan 28, 2021 12.17 12.27 11.63 11.85 459,814 +0.10(+0.85%)
Jan 27, 2021 12.39 12.44 11.69 11.75 364,457 -0.88(-6.97%)
Jan 26, 2021 12.27 12.69 11.93 12.63 376,369 +0.44(+3.61%)
Jan 25, 2021 11.80 12.25 11.68 12.19 436,194 +0.30(+2.52%)
Jan 22, 2021 11.94 12.07 11.72 11.89 314,800 -0.13(-1.08%)
Jan 21, 2021 12.05 12.19 11.63 12.02 215,262 +0.00(+0.00%)
Jan 20, 2021 12.00 12.25 11.86 12.02 192,927 +0.06(+0.50%)
Jan 19, 2021 12.00 12.40 11.76 11.96 495,549 +0.04(+0.34%)
Jan 15, 2021 11.76 11.93 11.60 11.92 619,900 +0.23(+1.97%)
Jan 14, 2021 11.56 11.76 11.51 11.69 887,432 +0.13(+1.12%)
Jan 13, 2021 11.41 11.63 11.30 11.56 600,920 +0.09(+0.78%)
Jan 12, 2021 11.30 11.54 11.03 11.47 599,240 +0.17(+1.50%)
Jan 11, 2021 11.25 11.35 10.83 11.30 209,720 +0.05(+0.44%)
Jan 08, 2021 11.50 11.50 11.12 11.25 205,100 -0.17(-1.49%)
Jan 07, 2021 11.09 11.46 10.81 11.42 433,895 +0.47(+4.29%)
Jan 06, 2021 10.60 11.18 10.56 10.95 310,068 +0.35(+3.30%)
Jan 05, 2021 10.86 10.95 10.26 10.60 775,137 -0.20(-1.85%)
Jan 04, 2021 11.00 11.07 10.65 10.80 266,879 -0.10(-0.92%)
Dec 31, 2020 10.90 10.90 10.90 335,666 -0.09(-0.82%)
Dec 30, 2020 11.19 11.19 10.79 10.99 335,666 -0.20(-1.79%)
Dec 29, 2020 11.45 11.52 10.99 11.19 311,769 -0.25(-2.19%)
Dec 28, 2020 11.57 11.80 11.35 11.44 191,652 -0.07(-0.61%)
Dec 24, 2020 11.55 11.55 11.25 11.51 117,500 -0.07(-0.60%)
Dec 23, 2020 11.36 11.72 11.26 11.58 481,776 +0.25(+2.21%)
Dec 22, 2020 11.11 11.53 11.04 11.33 532,186 +0.33(+3.00%)
Dec 21, 2020 11.16 11.60 10.86 11.00 488,524 -0.47(-4.10%)
Dec 18, 2020 11.40 11.76 11.38 11.47 858,200 +0.09(+0.79%)
Dec 17, 2020 11.09 11.42 10.88 11.38 747,272 +0.70(+6.55%)
Dec 16, 2020 10.81 11.07 10.51 10.68 416,844 -0.12(-1.11%)
Dec 15, 2020 10.76 10.95 10.60 10.80 671,540 +0.33(+3.15%)
Dec 14, 2020 10.60 10.60 10.33 10.47 398,378 +0.08(+0.77%)
Dec 11, 2020 10.10 10.44 10.00 10.39 410,600 +0.33(+3.28%)
Dec 10, 2020 9.820 10.09 9.760 10.06 363,931 +0.14(+1.41%)
Dec 09, 2020 10.00 10.08 9.770 9.920 416,388 +0.03(+0.30%)
Dec 08, 2020 9.990 10.22 9.760 9.890 809,344 +0.16(+1.64%)
Dec 07, 2020 9.800 9.930 9.630 9.730 278,810 -0.06(-0.61%)
Dec 04, 2020 9.500 9.870 9.130 9.790 399,300 +0.10(+1.03%)
Dec 03, 2020 9.580 9.750 9.330 9.690 338,742 +0.16(+1.68%)
Dec 02, 2020 9.030 9.620 8.740 9.530 827,542 +0.51(+5.65%)
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.