Skip to main content

Whole Earth Brands Inc (NQ: FREE )

4.820 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.