Whole Earth Brands Inc (NQ: FREE )

4.830 +0.010 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.390 7.450 7.040 7.160 231,074 -0.23(-3.11%)
Mar 30, 2022 7.460 7.660 7.350 7.390 288,334 -0.05(-0.67%)
Mar 29, 2022 7.330 7.694 7.330 7.440 217,823 +0.14(+1.92%)
Mar 28, 2022 7.450 7.580 7.170 7.300 305,506 -0.16(-2.14%)
Mar 25, 2022 7.220 7.560 7.100 7.460 259,696 +0.22(+3.04%)
Mar 24, 2022 7.300 7.420 7.080 7.240 1,623,370 +0.02(+0.28%)
Mar 23, 2022 7.150 7.290 7.000 7.220 423,428 +0.10(+1.40%)
Mar 22, 2022 7.080 7.359 7.020 7.120 162,297 +0.07(+0.99%)
Mar 21, 2022 7.390 7.590 6.960 7.050 416,749 -0.34(-4.60%)
Mar 18, 2022 7.320 7.510 7.280 7.390 388,282 -0.01(-0.14%)
Mar 17, 2022 7.060 7.480 6.980 7.400 664,300 +0.34(+4.82%)
Mar 16, 2022 6.800 7.080 6.710 7.060 854,192 +0.37(+5.53%)
Mar 15, 2022 7.110 7.140 6.635 6.690 689,297 -0.45(-6.37%)
Mar 14, 2022 7.250 8.280 7.070 7.145 1,175,356 -1.57(-17.97%)
Mar 11, 2022 9.050 9.090 8.700 8.710 182,725 -0.33(-3.65%)
Mar 10, 2022 8.940 9.070 8.780 9.040 170,535 -0.07(-0.77%)
Mar 09, 2022 8.790 9.170 8.790 9.110 167,581 +0.35(+4.00%)
Mar 08, 2022 8.900 9.160 8.610 8.760 332,966 -0.11(-1.24%)
Mar 07, 2022 9.120 9.120 8.840 8.870 151,219 -0.20(-2.21%)
Mar 04, 2022 8.890 9.080 8.778 9.070 230,804 +0.08(+0.89%)
Mar 03, 2022 9.280 9.285 8.950 8.990 85,757 -0.26(-2.81%)
Mar 02, 2022 9.150 9.420 9.130 9.250 176,819 +0.15(+1.65%)
Mar 01, 2022 9.470 9.530 9.040 9.100 174,297 -0.39(-4.11%)
Feb 28, 2022 9.180 9.540 9.170 9.490 167,395 +0.21(+2.26%)
Feb 25, 2022 9.210 9.310 9.100 9.280 112,209 +0.12(+1.31%)
Feb 24, 2022 8.730 9.180 8.431 9.160 191,799 +0.23(+2.58%)
Feb 23, 2022 9.060 9.076 8.910 8.930 137,377 -0.11(-1.22%)
Feb 22, 2022 9.120 9.485 8.920 9.040 361,863 -0.18(-1.95%)
Feb 18, 2022 9.220 0 -0.08(-0.86%)
Feb 17, 2022 9.570 9.579 9.300 9.300 115,346 -0.28(-2.92%)
Feb 16, 2022 9.620 9.890 9.485 9.580 139,205 -0.05(-0.52%)
Feb 15, 2022 9.300 9.720 9.300 9.630 430,868 +0.42(+4.56%)
Feb 14, 2022 9.190 9.260 9.102 9.210 254,132 +0.04(+0.44%)
Feb 11, 2022 9.210 9.360 9.110 9.170 198,267 -0.03(-0.33%)
Feb 10, 2022 9.180 9.280 9.000 9.200 292,396 -0.03(-0.33%)
Feb 09, 2022 9.280 9.360 9.220 9.230 170,466 -0.05(-0.54%)
Feb 08, 2022 9.120 9.330 9.075 9.280 158,885 +0.18(+1.98%)
Feb 07, 2022 9.120 9.320 9.060 9.100 133,288 -0.05(-0.55%)
Feb 04, 2022 9.120 9.160 8.890 9.150 163,976 -0.03(-0.33%)
Feb 03, 2022 9.060 9.290 9.180 232,836 +0.03(+0.33%)
Feb 02, 2022 9.650 9.700 9.130 9.150 224,487 -0.50(-5.18%)
Feb 01, 2022 9.470 9.770 9.375 9.650 394,590 +0.17(+1.79%)
Jan 31, 2022 9.080 9.490 9.480 253,162 +0.35(+3.83%)
Jan 28, 2022 9.170 9.170 8.870 9.130 192,216 -0.04(-0.44%)
Jan 27, 2022 9.380 9.486 9.100 9.170 228,528 -0.16(-1.71%)
Jan 26, 2022 9.510 9.660 9.200 9.330 444,155 -0.15(-1.58%)
Jan 25, 2022 9.460 9.560 9.300 9.480 127,073 -0.08(-0.84%)
Jan 24, 2022 9.500 9.645 9.270 9.560 323,784 -0.04(-0.42%)
Jan 21, 2022 9.660 10.05 9.600 9.600 334,836 -0.16(-1.59%)
Jan 20, 2022 9.700 9.879 9.630 9.755 197,963 +0.04(+0.36%)
Jan 19, 2022 9.960 10.16 9.590 9.720 247,300 -0.24(-2.46%)
Jan 18, 2022 9.970 10.00 9.690 9.965 406,360 -0.04(-0.45%)
Jan 14, 2022 10.01 0 +0.10(+1.01%)
Jan 13, 2022 9.830 9.960 9.770 9.910 241,934 +0.07(+0.71%)
Jan 12, 2022 10.01 10.03 9.660 9.840 255,065 -0.11(-1.11%)
Jan 11, 2022 9.970 9.970 9.720 9.950 344,093 +0.02(+0.20%)
Jan 10, 2022 10.08 10.12 9.650 9.930 349,167 -0.17(-1.68%)
Jan 07, 2022 10.22 10.25 9.980 10.10 248,096 -0.17(-1.66%)
Jan 06, 2022 10.31 10.46 10.21 10.27 129,728 -0.07(-0.68%)
Jan 05, 2022 10.74 10.81 10.32 10.34 121,792 -0.41(-3.81%)
Jan 04, 2022 10.79 10.87 10.61 10.75 167,619 -0.06(-0.56%)
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.