Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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, 2023 2.570 2.650 2.510 2.560 231,717 -0.02(-0.78%)
Mar 30, 2023 2.480 2.605 2.460 2.580 375,168 +0.13(+5.31%)
Mar 29, 2023 2.380 2.645 2.360 2.450 1,010,384 +0.10(+4.26%)
Mar 28, 2023 2.340 2.430 2.270 2.350 586,787 +0.05(+2.17%)
Mar 27, 2023 2.350 2.490 2.260 2.300 902,786 -0.06(-2.54%)
Mar 24, 2023 2.540 2.571 2.340 2.360 769,091 -0.23(-8.88%)
Mar 23, 2023 2.640 2.760 2.565 2.590 325,648 -0.04(-1.52%)
Mar 22, 2023 2.680 2.720 2.620 2.630 432,889 -0.08(-2.95%)
Mar 21, 2023 2.700 2.815 2.650 2.710 622,009 +0.06(+2.26%)
Mar 20, 2023 2.940 2.940 2.610 2.650 379,531 -0.30(-10.17%)
Mar 17, 2023 2.960 3.015 2.889 2.950 652,205 +0.00(+0.00%)
Mar 16, 2023 3.000 3.120 2.850 2.950 1,557,866 +0.10(+3.51%)
Mar 15, 2023 2.810 2.870 2.650 2.850 1,396,476 -0.03(-1.04%)
Mar 14, 2023 3.070 3.090 2.860 2.880 784,938 -0.06(-2.04%)
Mar 13, 2023 2.500 3.128 2.500 2.940 3,809,923 +0.42(+16.67%)
Mar 10, 2023 2.630 2.800 2.382 2.520 1,165,621 -0.12(-4.55%)
Mar 09, 2023 2.800 2.825 2.620 2.640 596,469 -0.16(-5.71%)
Mar 08, 2023 2.950 2.970 2.770 2.800 616,729 -0.16(-5.41%)
Mar 07, 2023 3.060 3.160 2.930 2.960 395,516 -0.09(-2.95%)
Mar 06, 2023 3.200 3.221 3.030 3.050 561,121 -0.14(-4.39%)
Mar 03, 2023 3.160 3.260 3.070 3.190 286,310 +0.04(+1.11%)
Mar 02, 2023 3.070 3.200 3.060 3.155 208,608 +0.05(+1.77%)
Mar 01, 2023 3.400 3.400 3.070 3.100 366,006 -0.34(-9.88%)
Feb 28, 2023 3.590 3.750 3.430 3.440 416,252 -0.11(-3.10%)
Feb 27, 2023 3.560 3.630 3.440 3.550 235,113 +0.00(+0.00%)
Feb 24, 2023 3.410 3.620 3.350 3.550 221,396 +0.06(+1.72%)
Feb 23, 2023 3.310 3.500 3.304 3.490 175,114 +0.21(+6.40%)
Feb 22, 2023 3.130 3.340 3.130 3.280 246,685 +0.14(+4.46%)
Feb 21, 2023 3.340 3.340 3.050 3.140 677,595 -0.23(-6.82%)
Feb 17, 2023 3.330 3.390 3.270 3.370 466,306 +0.06(+1.81%)
Feb 16, 2023 3.570 3.580 3.280 3.310 401,763 -0.29(-8.06%)
Feb 15, 2023 3.440 3.612 3.360 3.600 346,775 +0.15(+4.35%)
Feb 14, 2023 3.440 3.520 3.375 3.450 350,939 -0.02(-0.58%)
Feb 13, 2023 3.400 3.480 3.350 3.470 195,614 +0.08(+2.36%)
Feb 10, 2023 3.350 3.470 3.340 3.390 274,014 +0.03(+0.89%)
Feb 09, 2023 3.650 3.670 3.350 3.360 379,710 -0.27(-7.44%)
Feb 08, 2023 3.730 3.742 3.610 3.630 217,688 -0.13(-3.46%)
Feb 07, 2023 3.790 3.830 3.660 3.760 157,449 -0.04(-1.05%)
Feb 06, 2023 3.870 3.890 3.660 3.800 298,082 -0.09(-2.31%)
Feb 03, 2023 3.840 4.035 3.800 3.890 299,663 -0.04(-1.02%)
Feb 02, 2023 3.880 4.020 3.810 3.930 348,661 +0.14(+3.69%)
Feb 01, 2023 3.790 3.870 3.560 3.790 506,829 +0.00(+0.00%)
Jan 31, 2023 3.760 3.800 3.720 3.790 262,693 +0.03(+0.80%)
Jan 30, 2023 3.780 3.800 3.680 3.760 130,010 -0.05(-1.31%)
Jan 27, 2023 3.860 3.895 3.800 3.810 157,968 -0.06(-1.55%)
Jan 26, 2023 3.930 3.960 3.810 3.870 178,923 -0.04(-1.02%)
Jan 25, 2023 4.160 4.160 3.840 3.910 426,408 -0.25(-6.01%)
Jan 24, 2023 4.520 4.520 4.130 4.160 245,285 -0.31(-6.94%)
Jan 23, 2023 4.530 4.570 4.460 4.470 128,953 -0.03(-0.67%)
Jan 20, 2023 4.530 4.530 4.430 4.500 123,578 +0.03(+0.67%)
Jan 19, 2023 4.420 4.480 4.345 4.470 110,509 +0.03(+0.68%)
Jan 18, 2023 4.670 4.720 4.370 4.440 220,445 -0.19(-4.10%)
Jan 17, 2023 4.440 4.650 4.425 4.630 260,528 +0.23(+5.23%)
Jan 13, 2023 4.070 4.440 4.070 4.400 207,439 +0.28(+6.80%)
Jan 12, 2023 3.870 4.140 3.800 4.120 263,409 +0.31(+8.14%)
Jan 11, 2023 3.710 3.848 3.630 3.810 133,445 +0.10(+2.70%)
Jan 10, 2023 3.800 3.830 3.660 3.710 185,359 -0.07(-1.85%)
Jan 09, 2023 3.810 3.860 3.690 3.780 307,799 -0.01(-0.26%)
Jan 06, 2023 3.930 3.941 3.646 3.790 389,022 -0.13(-3.32%)
Jan 05, 2023 4.070 4.080 3.860 3.920 227,550 -0.23(-5.54%)
Jan 04, 2023 4.180 4.250 4.050 4.150 163,025 +0.06(+1.47%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.