Skip to main content

Whole Earth Brands Inc (NQ: FREE )

4.760 -0.020 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.