Whole Earth Brands, Inc. (FREE)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 4.8300 | 4.8300 | 4.8100 | 4.8200 | 4.8200 | 313,230 |
| May 01, 2024 | 4.8300 | 4.8300 | 4.8100 | 4.8200 | 4.8200 | 230,400 |
| Apr 30, 2024 | 4.8100 | 4.8280 | 4.8100 | 4.8200 | 4.8200 | 285,200 |
| Apr 29, 2024 | 4.8100 | 4.8300 | 4.8100 | 4.8200 | 4.8200 | 382,700 |
| Apr 26, 2024 | 4.8200 | 4.8300 | 4.8100 | 4.8200 | 4.8200 | 462,600 |
| Apr 25, 2024 | 4.8400 | 4.8400 | 4.8100 | 4.8200 | 4.8200 | 412,100 |
| Apr 24, 2024 | 4.8300 | 4.8300 | 4.8100 | 4.8200 | 4.8200 | 179,900 |
| Apr 23, 2024 | 4.8400 | 4.8400 | 4.8100 | 4.8200 | 4.8200 | 883,700 |
| Apr 22, 2024 | 4.8300 | 4.8400 | 4.8200 | 4.8300 | 4.8300 | 734,300 |
| Apr 19, 2024 | 4.8300 | 4.8400 | 4.8200 | 4.8300 | 4.8300 | 221,700 |
| Apr 18, 2024 | 4.8300 | 4.8400 | 4.8200 | 4.8300 | 4.8300 | 306,200 |
| Apr 17, 2024 | 4.8300 | 4.8400 | 4.8200 | 4.8200 | 4.8200 | 732,000 |
| Apr 16, 2024 | 4.8400 | 4.8400 | 4.8000 | 4.8200 | 4.8200 | 1,375,600 |
| Apr 15, 2024 | 4.8400 | 4.8400 | 4.8200 | 4.8300 | 4.8300 | 877,400 |
| Apr 12, 2024 | 4.8300 | 4.8300 | 4.8200 | 4.8300 | 4.8300 | 201,600 |
| Apr 11, 2024 | 4.8300 | 4.8400 | 4.8200 | 4.8200 | 4.8200 | 318,500 |
| Apr 10, 2024 | 4.8200 | 4.8400 | 4.8100 | 4.8400 | 4.8400 | 209,400 |
| Apr 09, 2024 | 4.8300 | 4.8400 | 4.8100 | 4.8200 | 4.8200 | 233,800 |
| Apr 08, 2024 | 4.8200 | 4.8400 | 4.8100 | 4.8100 | 4.8100 | 136,800 |
| Apr 05, 2024 | 4.8300 | 4.8300 | 4.8000 | 4.8100 | 4.8100 | 377,700 |
| Apr 04, 2024 | 4.8300 | 4.8400 | 4.8200 | 4.8200 | 4.8200 | 556,300 |
| Apr 03, 2024 | 4.8300 | 4.8400 | 4.8200 | 4.8300 | 4.8300 | 368,300 |
| Apr 02, 2024 | 4.8300 | 4.8400 | 4.8200 | 4.8200 | 4.8200 | 335,400 |
| Apr 01, 2024 | 4.8300 | 4.8400 | 4.8300 | 4.8300 | 4.8300 | 222,600 |
| Mar 28, 2024 | 4.8200 | 4.8400 | 4.8200 | 4.8300 | 4.8300 | 968,000 |
| Mar 27, 2024 | 4.8200 | 4.8300 | 4.8100 | 4.8200 | 4.8200 | 69,100 |
| Mar 26, 2024 | 4.8300 | 4.8300 | 4.8100 | 4.8200 | 4.8200 | 290,200 |
| Mar 25, 2024 | 4.8300 | 4.8500 | 4.8200 | 4.8200 | 4.8200 | 323,900 |
| Mar 22, 2024 | 4.8100 | 4.8300 | 4.8000 | 4.8200 | 4.8200 | 487,300 |
| Mar 21, 2024 | 4.8100 | 4.8150 | 4.8000 | 4.8000 | 4.8000 | 404,700 |
| Mar 20, 2024 | 4.8000 | 4.8100 | 4.7900 | 4.8000 | 4.8000 | 312,100 |
| Mar 19, 2024 | 4.8000 | 4.8100 | 4.7900 | 4.7900 | 4.7900 | 203,700 |
| Mar 18, 2024 | 4.7800 | 4.8100 | 4.7700 | 4.8000 | 4.8000 | 1,966,000 |
| Mar 15, 2024 | 4.7800 | 4.7900 | 4.7700 | 4.7700 | 4.7700 | 373,900 |
| Mar 14, 2024 | 4.7800 | 4.7900 | 4.7800 | 4.7800 | 4.7800 | 472,900 |
| Mar 13, 2024 | 4.7700 | 4.7900 | 4.7700 | 4.7800 | 4.7800 | 236,700 |
| Mar 12, 2024 | 4.7700 | 4.7900 | 4.7700 | 4.7800 | 4.7800 | 317,300 |
| Mar 11, 2024 | 4.7700 | 4.7900 | 4.7700 | 4.7700 | 4.7700 | 673,700 |
| Mar 08, 2024 | 4.7700 | 4.7800 | 4.7600 | 4.7700 | 4.7700 | 577,700 |
| Mar 07, 2024 | 4.7800 | 4.7800 | 4.7600 | 4.7700 | 4.7700 | 896,900 |
| Mar 06, 2024 | 4.7800 | 4.7800 | 4.7700 | 4.7800 | 4.7800 | 185,400 |
| Mar 05, 2024 | 4.7800 | 4.7900 | 4.7700 | 4.7700 | 4.7700 | 390,600 |
| Mar 04, 2024 | 4.7800 | 4.7900 | 4.7700 | 4.7700 | 4.7700 | 294,100 |
| Mar 01, 2024 | 4.7900 | 4.8000 | 4.7800 | 4.7900 | 4.7900 | 220,900 |
| Feb 29, 2024 | 4.7900 | 4.8200 | 4.7700 | 4.7800 | 4.7800 | 442,400 |
| Feb 28, 2024 | 4.7600 | 4.7800 | 4.7600 | 4.7800 | 4.7800 | 652,000 |
| Feb 27, 2024 | 4.7800 | 4.7800 | 4.7600 | 4.7600 | 4.7600 | 406,900 |
| Feb 26, 2024 | 4.7700 | 4.7800 | 4.7600 | 4.7800 | 4.7800 | 1,013,500 |
| Feb 23, 2024 | 4.7600 | 4.7850 | 4.7600 | 4.7800 | 4.7800 | 302,300 |
| Feb 22, 2024 | 4.7700 | 4.7850 | 4.7600 | 4.7600 | 4.7600 | 253,100 |
| Feb 21, 2024 | 4.7600 | 4.7800 | 4.7600 | 4.7800 | 4.7800 | 482,000 |
| Feb 20, 2024 | 4.7500 | 4.7600 | 4.7400 | 4.7600 | 4.7600 | 2,557,700 |
| Feb 16, 2024 | 4.7400 | 4.7550 | 4.7400 | 4.7400 | 4.7400 | 746,800 |
| Feb 15, 2024 | 4.7700 | 4.7700 | 4.7400 | 4.7500 | 4.7500 | 765,100 |
| Feb 14, 2024 | 4.7500 | 4.7600 | 4.7250 | 4.7600 | 4.7600 | 4,908,800 |
| Feb 13, 2024 | 4.7700 | 4.7700 | 4.7300 | 4.7500 | 4.7500 | 21,913,300 |
| Feb 12, 2024 | 3.4500 | 3.5500 | 3.4500 | 3.5100 | 3.5100 | 48,800 |
| Feb 09, 2024 | 3.4500 | 3.5300 | 3.4000 | 3.4500 | 3.4500 | 41,600 |
| Feb 08, 2024 | 3.5000 | 3.5500 | 3.4400 | 3.4400 | 3.4400 | 37,300 |
| Feb 07, 2024 | 3.5800 | 3.6200 | 3.4200 | 3.5100 | 3.5100 | 87,600 |
| Feb 06, 2024 | 3.9100 | 3.9500 | 3.6100 | 3.6100 | 3.6100 | 93,700 |
| Feb 05, 2024 | 4.0000 | 4.0000 | 3.8410 | 3.9500 | 3.9500 | 115,000 |
| Feb 02, 2024 | 3.9900 | 4.0400 | 3.9200 | 4.0000 | 4.0000 | 143,500 |
| Feb 01, 2024 | 4.0000 | 4.0600 | 3.9600 | 3.9900 | 3.9900 | 610,700 |
| Jan 31, 2024 | 3.9900 | 4.0800 | 3.9410 | 3.9800 | 3.9800 | 64,900 |
| Jan 30, 2024 | 3.8800 | 3.9900 | 3.8450 | 3.9900 | 3.9900 | 217,600 |
| Jan 29, 2024 | 3.8900 | 3.9400 | 3.6000 | 3.9000 | 3.9000 | 38,400 |
| Jan 26, 2024 | 3.9200 | 3.9400 | 3.8300 | 3.9000 | 3.9000 | 35,300 |
| Jan 25, 2024 | 3.9500 | 3.9700 | 3.7900 | 3.9200 | 3.9200 | 42,600 |
| Jan 24, 2024 | 3.9700 | 4.0000 | 3.9000 | 3.9200 | 3.9200 | 111,200 |
| Jan 23, 2024 | 3.9000 | 3.9800 | 3.8650 | 3.9500 | 3.9500 | 126,300 |
| Jan 22, 2024 | 3.8700 | 3.9500 | 3.8400 | 3.8900 | 3.8900 | 286,000 |
| Jan 19, 2024 | 3.7400 | 3.9000 | 3.6800 | 3.8400 | 3.8400 | 234,600 |
| Jan 18, 2024 | 3.6800 | 3.7500 | 3.5900 | 3.7100 | 3.7100 | 88,700 |
| Jan 17, 2024 | 3.6300 | 3.6900 | 3.5980 | 3.6700 | 3.6700 | 51,600 |
| Jan 16, 2024 | 3.6300 | 3.6400 | 3.5600 | 3.6350 | 3.6350 | 129,100 |
| Jan 12, 2024 | 3.5500 | 3.6500 | 3.5100 | 3.6200 | 3.6200 | 208,400 |
| Jan 11, 2024 | 3.4200 | 3.5800 | 3.3600 | 3.5300 | 3.5300 | 82,200 |
| Jan 10, 2024 | 3.5200 | 3.5300 | 3.3900 | 3.4200 | 3.4200 | 54,700 |
| Jan 09, 2024 | 3.5800 | 3.6300 | 3.4500 | 3.5000 | 3.5000 | 58,900 |
| Jan 08, 2024 | 3.4400 | 3.6900 | 3.4400 | 3.5900 | 3.5900 | 105,100 |
| Jan 05, 2024 | 3.4200 | 3.4700 | 3.3700 | 3.4500 | 3.4500 | 52,400 |
| Jan 04, 2024 | 3.4200 | 3.4900 | 3.3900 | 3.4300 | 3.4300 | 108,200 |
| Jan 03, 2024 | 3.4500 | 3.4700 | 3.3600 | 3.3800 | 3.3800 | 68,200 |
| Jan 02, 2024 | 3.4300 | 3.4900 | 3.4300 | 3.4600 | 3.4600 | 40,200 |
| Dec 29, 2023 | 3.4000 | 3.4800 | 3.4000 | 3.4100 | 3.4100 | 77,100 |
| Dec 28, 2023 | 3.4100 | 3.4900 | 3.3900 | 3.4000 | 3.4000 | 46,400 |
| Dec 27, 2023 | 3.4700 | 3.4700 | 3.3600 | 3.4100 | 3.4100 | 160,800 |
| Dec 26, 2023 | 3.5000 | 3.5000 | 3.2900 | 3.4600 | 3.4600 | 169,300 |
| Dec 22, 2023 | 3.3900 | 3.4900 | 3.3900 | 3.4700 | 3.4700 | 88,500 |
| Dec 21, 2023 | 3.4700 | 3.5000 | 3.3500 | 3.4700 | 3.4700 | 51,600 |
| Dec 20, 2023 | 3.4200 | 3.4800 | 3.3800 | 3.4500 | 3.4500 | 120,100 |
| Dec 19, 2023 | 3.3200 | 3.4200 | 3.2700 | 3.4200 | 3.4200 | 44,400 |
| Dec 18, 2023 | 3.3900 | 3.4100 | 3.2700 | 3.3000 | 3.3000 | 87,600 |
| Dec 15, 2023 | 3.4500 | 3.4500 | 3.2900 | 3.4300 | 3.4300 | 137,400 |
| Dec 14, 2023 | 3.1700 | 3.4000 | 3.1700 | 3.3900 | 3.3900 | 222,700 |
| Dec 13, 2023 | 3.1200 | 3.2300 | 3.0900 | 3.1900 | 3.1900 | 216,800 |
| Dec 12, 2023 | 3.0900 | 3.1600 | 3.0200 | 3.1000 | 3.1000 | 165,500 |
| Dec 11, 2023 | 3.1600 | 3.1600 | 3.0100 | 3.1000 | 3.1000 | 104,600 |
| Dec 08, 2023 | 3.2000 | 3.2100 | 3.0500 | 3.1400 | 3.1400 | 73,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.