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 (%)
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%)
Dec 01, 2020 8.950 9.700 8.800 9.020 1,426,932 +0.73(+8.81%)
Nov 30, 2020 8.470 8.500 8.070 8.290 338,943 -0.18(-2.13%)
Nov 27, 2020 8.370 8.675 8.150 8.470 399,900 +0.15(+1.80%)
Nov 25, 2020 8.180 8.340 8.000 8.320 324,200 +0.11(+1.34%)
Nov 24, 2020 8.000 8.260 7.900 8.210 330,012 +0.22(+2.75%)
Nov 23, 2020 8.010 8.080 7.847 7.990 527,961 -0.01(-0.12%)
Nov 20, 2020 8.300 8.300 8.000 8.000 331,900 -0.29(-3.50%)
Nov 19, 2020 7.960 8.310 7.850 8.290 434,186 +0.44(+5.61%)
Nov 18, 2020 7.900 8.090 7.780 7.850 490,241 -0.02(-0.25%)
Nov 17, 2020 8.220 8.450 7.860 7.870 775,422 -0.47(-5.64%)
Nov 16, 2020 8.800 9.000 8.250 8.340 567,122 -0.58(-6.50%)
Nov 13, 2020 9.000 9.100 8.830 8.920 302,300 -0.06(-0.67%)
Nov 12, 2020 9.220 9.340 8.960 8.980 525,147 -0.14(-1.54%)
Nov 11, 2020 9.050 9.350 8.950 9.120 715,184 +0.24(+2.70%)
Nov 10, 2020 8.870 9.200 8.750 8.880 591,298 +0.01(+0.11%)
Nov 09, 2020 8.680 8.910 8.520 8.870 343,227 +0.28(+3.26%)
Nov 06, 2020 8.500 8.730 8.430 8.590 157,000 +0.14(+1.66%)
Nov 05, 2020 8.370 8.610 8.330 8.450 337,964 +0.13(+1.56%)
Nov 04, 2020 8.380 8.550 8.310 8.320 127,415 -0.06(-0.72%)
Nov 03, 2020 8.420 8.530 8.260 8.380 293,028 +0.02(+0.24%)
Nov 02, 2020 8.220 8.565 8.220 8.360 438,528 +0.17(+2.08%)
Oct 30, 2020 8.550 8.550 8.180 8.190 373,700 -0.35(-4.10%)
Oct 29, 2020 8.730 9.030 8.430 8.540 929,135 -0.17(-1.95%)
Oct 28, 2020 8.520 8.810 8.340 8.710 696,544 +0.18(+2.11%)
Oct 27, 2020 8.450 8.770 8.390 8.530 177,567 +0.12(+1.43%)
Oct 26, 2020 8.830 8.880 8.390 8.410 385,989 -0.38(-4.32%)
Oct 23, 2020 8.650 9.030 8.570 8.790 456,300 +0.26(+3.05%)
Oct 22, 2020 8.290 8.580 8.260 8.530 251,190 +0.22(+2.65%)
Oct 21, 2020 8.420 8.815 8.180 8.310 725,912 -0.10(-1.19%)
Oct 20, 2020 8.350 8.490 8.180 8.410 440,670 +0.16(+1.94%)
Oct 19, 2020 8.080 8.500 8.080 8.250 425,599 +0.19(+2.36%)
Oct 16, 2020 8.300 8.330 7.980 8.060 226,400 -0.21(-2.54%)
Oct 15, 2020 8.290 8.320 8.170 8.270 163,203 -0.06(-0.72%)
Oct 14, 2020 8.290 8.450 8.207 8.330 327,910 +0.03(+0.36%)
Oct 13, 2020 8.250 8.360 8.170 8.300 401,301 +0.03(+0.36%)
Oct 12, 2020 8.140 8.540 8.045 8.270 430,684 +0.19(+2.35%)
Oct 09, 2020 8.060 8.120 7.910 8.080 508,800 +0.06(+0.75%)
Oct 08, 2020 8.310 8.450 7.990 8.020 693,490 -0.28(-3.37%)
Oct 07, 2020 8.330 8.400 8.130 8.300 492,087 -0.02(-0.24%)
Oct 06, 2020 8.440 8.520 8.180 8.320 444,523 -0.13(-1.54%)
Oct 05, 2020 8.570 8.590 8.340 8.450 527,249 +0.00(+0.00%)
Oct 02, 2020 8.360 8.510 8.298 8.450 216,400 +0.03(+0.36%)
Oct 01, 2020 8.390 8.495 8.290 8.420 335,775 +0.08(+0.96%)
Sep 30, 2020 8.500 8.550 8.250 8.340 449,277 -0.14(-1.65%)
Sep 29, 2020 8.410 8.590 8.400 8.480 233,308 +0.03(+0.36%)
Sep 28, 2020 8.030 8.500 7.880 8.450 265,661 +0.42(+5.23%)
Sep 25, 2020 7.770 8.055 7.710 8.030 432,500 +0.22(+2.82%)
Sep 24, 2020 7.960 7.960 7.710 7.810 312,110 -0.18(-2.25%)
Sep 23, 2020 8.190 8.260 7.990 7.990 378,154 -0.22(-2.68%)
Sep 22, 2020 8.490 8.520 8.110 8.210 811,160 -0.29(-3.41%)
Sep 21, 2020 8.490 8.700 8.440 8.500 427,347 -0.09(-1.05%)
Sep 18, 2020 8.510 8.780 8.460 8.590 1,419,200 +0.10(+1.18%)
Sep 17, 2020 8.530 8.780 8.410 8.490 613,732 -0.11(-1.28%)
Sep 16, 2020 8.560 8.710 8.420 8.600 647,509 +0.03(+0.35%)
Sep 15, 2020 8.970 9.060 8.510 8.570 540,085 -0.17(-1.95%)
Sep 14, 2020 9.050 9.250 8.690 8.740 965,336 -0.27(-3.00%)
Sep 11, 2020 8.820 9.020 8.750 9.010 863,500 +0.20(+2.27%)
Sep 10, 2020 8.700 8.870 8.605 8.810 451,007 +0.13(+1.50%)
Sep 09, 2020 8.440 8.710 8.440 8.680 591,558 +0.29(+3.46%)
Sep 08, 2020 8.660 8.680 8.390 8.390 1,044,424 +0.01(+0.12%)
Sep 04, 2020 8.160 8.440 7.940 8.380 712,100 +0.27(+3.33%)
Sep 03, 2020 7.950 8.200 7.830 8.110 613,512 +0.14(+1.76%)
Sep 02, 2020 8.160 8.160 7.740 7.970 1,415,815 -0.20(-2.45%)
Sep 01, 2020 8.010 8.300 7.840 8.170 846,406 +0.16(+2.00%)
Aug 31, 2020 7.730 8.190 7.550 8.010 554,381 +0.25(+3.22%)
Aug 28, 2020 7.800 7.800 7.470 7.760 511,000 -0.02(-0.26%)
Aug 27, 2020 7.940 7.980 7.600 7.780 575,155 -0.12(-1.52%)
Aug 26, 2020 7.650 7.990 7.650 7.900 575,479 +0.51(+6.90%)
Aug 25, 2020 7.410 7.520 7.330 7.390 1,066,124 +0.00(+0.00%)
Aug 24, 2020 7.290 7.500 7.157 7.390 768,741 +0.22(+3.07%)
Aug 21, 2020 7.180 7.210 6.968 7.170 941,500 -0.05(-0.69%)
Aug 20, 2020 7.220 7.390 7.180 7.220 476,523 -0.07(-0.96%)
Aug 19, 2020 7.270 7.390 7.230 7.290 652,824 -0.01(-0.14%)
Aug 18, 2020 7.520 7.520 7.040 7.300 922,441 -0.26(-3.44%)
Aug 17, 2020 7.750 7.830 7.530 7.560 654,086 -0.12(-1.56%)
Aug 14, 2020 6.920 7.800 6.920 7.680 992,800 -0.15(-1.92%)
Aug 13, 2020 7.520 7.890 7.470 7.830 1,713,361 +0.33(+4.40%)
Aug 12, 2020 7.470 7.620 7.400 7.500 999,939 +0.05(+0.67%)
Aug 11, 2020 7.520 7.550 7.400 7.450 453,646 -0.04(-0.53%)
Aug 10, 2020 7.600 7.620 7.460 7.490 241,989 +0.00(+0.00%)
Aug 07, 2020 7.490 7.520 7.340 7.490 189,100 +0.01(+0.13%)
Aug 06, 2020 7.450 7.625 7.450 7.480 341,979 +0.02(+0.27%)
Aug 05, 2020 7.560 7.580 7.410 7.460 345,735 -0.05(-0.67%)
Aug 04, 2020 7.570 7.640 7.420 7.510 525,813 +0.05(+0.67%)
Aug 03, 2020 7.020 7.510 7.020 7.460 399,335 +0.52(+7.49%)
Jul 31, 2020 7.210 7.340 6.930 6.940 497,200 -0.26(-3.61%)
Jul 30, 2020 7.410 7.460 7.170 7.200 607,873 -0.22(-2.96%)
Jul 29, 2020 7.530 7.600 7.390 7.420 425,890 -0.10(-1.33%)
Jul 28, 2020 7.500 7.630 7.480 7.520 122,984 -0.01(-0.13%)
Jul 27, 2020 7.640 7.680 7.420 7.530 334,458 -0.13(-1.70%)
Jul 24, 2020 7.750 7.790 7.500 7.660 330,500 -0.22(-2.79%)
Jul 23, 2020 7.800 8.020 7.610 7.880 632,568 +0.10(+1.29%)
Jul 22, 2020 7.940 8.040 7.700 7.780 487,205 -0.24(-2.99%)
Jul 21, 2020 7.960 8.150 7.940 8.020 653,518 +0.02(+0.25%)
Jul 20, 2020 8.120 8.210 7.860 8.000 725,401 -0.07(-0.87%)
Jul 17, 2020 7.860 8.319 7.850 8.070 1,408,400 +0.23(+2.93%)
Jul 16, 2020 8.050 8.190 7.615 7.840 1,122,671 -0.19(-2.37%)
Jul 15, 2020 7.730 8.210 7.600 8.030 719,408 +0.13(+1.65%)
Jul 14, 2020 7.640 7.930 7.460 7.900 563,362 +0.10(+1.28%)
Jul 13, 2020 7.660 7.880 7.610 7.800 640,762 +0.20(+2.63%)
Jul 10, 2020 7.400 7.880 7.390 7.600 759,500 +0.11(+1.47%)
Jul 09, 2020 7.590 7.780 7.340 7.490 1,119,758 -0.06(-0.79%)
Jul 08, 2020 7.060 7.620 6.930 7.550 1,729,051 +0.49(+6.94%)
Jul 07, 2020 7.470 7.630 7.060 7.060 1,367,597 -0.36(-4.85%)
Jul 06, 2020 7.820 8.010 7.360 7.420 1,749,000 -0.48(-6.08%)
Jul 02, 2020 8.200 8.390 7.852 7.900 1,522,100 -0.25(-3.07%)
Jul 01, 2020 7.950 8.510 7.880 8.150 2,115,937 +0.08(+0.99%)
Jun 30, 2020 8.150 8.650 7.650 8.070 3,991,541 -0.48(-5.61%)
Jun 29, 2020 9.550 9.600 8.260 8.550 3,944,055 -1.00(-10.47%)
Jun 26, 2020 10.35 10.50 9.250 9.550 2,040,800 -0.55(-5.45%)
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.