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 UNCHANGED
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 (%)
May 09, 2024 4.820 4.845 4.820 4.840 147,209 +0.01(+0.21%)
May 08, 2024 4.830 4.840 4.820 4.830 121,314 +0.01(+0.21%)
May 07, 2024 4.820 4.850 4.820 4.820 350,404 +0.00(+0.00%)
May 06, 2024 4.820 4.830 4.820 4.820 602,279 +0.00(+0.10%)
May 03, 2024 4.820 4.830 4.810 4.815 261,808 -0.00(-0.10%)
May 02, 2024 4.830 4.830 4.810 4.820 340,694 +0.00(+0.00%)
May 01, 2024 4.830 4.830 4.810 4.820 230,370 +0.00(+0.00%)
Apr 30, 2024 4.810 4.827 4.810 4.820 285,213 +0.00(+0.00%)
Apr 29, 2024 4.810 4.830 4.810 4.820 382,724 +0.00(+0.00%)
Apr 26, 2024 4.820 4.830 4.810 4.820 462,587 +0.00(+0.00%)
Apr 25, 2024 4.840 4.840 4.810 4.820 412,219 +0.00(+0.00%)
Apr 24, 2024 4.830 4.830 4.810 4.820 179,900 +0.00(+0.00%)
Apr 23, 2024 4.840 4.840 4.810 4.820 883,800 -0.01(-0.21%)
Apr 22, 2024 4.830 4.840 4.820 4.830 734,341 +0.00(+0.00%)
Apr 19, 2024 4.830 4.840 4.820 4.830 221,707 +0.00(+0.00%)
Apr 18, 2024 4.830 4.840 4.820 4.830 306,219 +0.01(+0.21%)
Apr 17, 2024 4.830 4.840 4.820 4.820 731,982 +0.00(+0.00%)
Apr 16, 2024 4.840 4.840 4.800 4.820 1,375,596 -0.01(-0.21%)
Apr 15, 2024 4.840 4.840 4.820 4.830 877,404 +0.00(+0.00%)
Apr 12, 2024 4.830 4.830 4.820 4.830 201,561 +0.01(+0.21%)
Apr 11, 2024 4.830 4.840 4.820 4.820 318,487 -0.02(-0.41%)
Apr 10, 2024 4.820 4.840 4.810 4.840 209,385 +0.02(+0.41%)
Apr 09, 2024 4.830 4.840 4.810 4.820 233,820 +0.01(+0.21%)
Apr 08, 2024 4.820 4.840 4.810 4.810 136,823 +0.00(+0.00%)
Apr 05, 2024 4.830 4.830 4.800 4.810 377,694 -0.01(-0.21%)
Apr 04, 2024 4.830 4.840 4.820 4.820 556,315 -0.01(-0.21%)
Apr 03, 2024 4.830 4.840 4.820 4.830 368,269 +0.01(+0.21%)
Apr 02, 2024 4.830 4.840 4.820 4.820 335,418 -0.01(-0.21%)
Apr 01, 2024 4.830 4.840 4.830 4.830 222,593 +0.00(+0.00%)
Mar 28, 2024 4.820 4.830 4.830 4.830 968,009 +0.01(+0.21%)
Mar 27, 2024 4.820 4.830 4.810 4.820 69,054 +0.00(+0.00%)
Mar 26, 2024 4.830 4.830 4.810 4.820 290,187 +0.00(+0.00%)
Mar 25, 2024 4.830 4.850 4.820 4.820 323,861 +0.00(+0.00%)
Mar 22, 2024 4.810 4.830 4.800 4.820 487,271 +0.02(+0.42%)
Mar 21, 2024 4.810 4.815 4.800 4.800 404,680 +0.00(+0.00%)
Mar 20, 2024 4.800 4.810 4.790 4.800 312,117 +0.01(+0.21%)
Mar 19, 2024 4.800 4.810 4.790 4.790 203,692 -0.01(-0.21%)
Mar 18, 2024 4.780 4.810 4.770 4.800 1,965,963 +0.03(+0.63%)
Mar 15, 2024 4.780 4.790 4.770 4.770 373,871 -0.01(-0.21%)
Mar 14, 2024 4.780 4.790 4.780 4.780 472,898 +0.00(+0.00%)
Mar 13, 2024 4.770 4.790 4.770 4.780 236,699 +0.00(+0.00%)
Mar 12, 2024 4.770 4.790 4.770 4.780 317,330 +0.01(+0.21%)
Mar 11, 2024 4.770 4.790 4.770 4.770 673,654 +0.00(+0.00%)
Mar 08, 2024 4.770 4.780 4.760 4.770 577,660 +0.00(+0.00%)
Mar 07, 2024 4.780 4.780 4.760 4.770 896,915 -0.01(-0.21%)
Mar 06, 2024 4.780 4.780 4.770 4.780 185,392 +0.01(+0.21%)
Mar 05, 2024 4.780 4.790 4.770 4.770 390,585 +0.00(+0.00%)
Mar 04, 2024 4.780 4.790 4.770 4.770 294,056 -0.02(-0.42%)
Mar 01, 2024 4.790 4.800 4.780 4.790 220,870 +0.01(+0.21%)
Feb 29, 2024 4.790 4.820 4.770 4.780 442,378 +0.00(+0.00%)
Feb 28, 2024 4.760 4.780 4.760 4.780 651,985 +0.02(+0.42%)
Feb 27, 2024 4.780 4.780 4.760 4.760 406,891 -0.02(-0.42%)
Feb 26, 2024 4.770 4.780 4.760 4.780 1,013,495 +0.00(+0.00%)
Feb 23, 2024 4.760 4.785 4.760 4.780 302,277 +0.02(+0.42%)
Feb 22, 2024 4.770 4.785 4.760 4.760 253,083 -0.02(-0.42%)
Feb 21, 2024 4.760 4.780 4.760 4.780 482,016 +0.02(+0.42%)
Feb 20, 2024 4.750 4.760 4.740 4.760 2,557,727 +0.02(+0.42%)
Feb 16, 2024 4.740 4.755 4.740 4.740 746,762 -0.01(-0.21%)
Feb 15, 2024 4.770 4.770 4.740 4.750 765,128 -0.01(-0.21%)
Feb 14, 2024 4.750 4.760 4.725 4.760 4,908,802 +0.01(+0.21%)
Feb 13, 2024 4.770 4.770 4.730 4.750 22,162,888 +1.24(+35.33%)
Feb 12, 2024 3.450 3.550 3.450 3.510 48,822 +0.06(+1.74%)
Feb 09, 2024 3.450 3.530 3.400 3.450 41,563 +0.01(+0.29%)
Feb 08, 2024 3.500 3.550 3.440 3.440 37,335 -0.07(-1.99%)
Feb 07, 2024 3.580 3.620 3.420 3.510 87,594 -0.10(-2.77%)
Feb 06, 2024 3.910 3.950 3.610 3.610 93,744 -0.34(-8.61%)
Feb 05, 2024 4.000 4.000 3.841 3.950 114,965 -0.05(-1.25%)
Feb 02, 2024 3.990 4.040 3.920 4.000 143,553 +0.01(+0.25%)
Feb 01, 2024 4.000 4.060 3.960 3.990 610,733 +0.01(+0.25%)
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%)
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.