U.S. markets closed

Whole Earth Brands, Inc. (FREE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
11.90-0.02 (-0.17%)
At close: 4:00PM EDT
11.90 0.00 (0.00%)
After hours: 04:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 202111.9412.2811.8611.9011.90196,061
Sep 21, 202112.0512.0711.7811.9211.92113,000
Sep 20, 202112.0012.0811.7812.0012.00246,500
Sep 17, 202112.2812.6712.1812.2512.25574,400
Sep 16, 202112.0912.2611.9312.1812.18154,000
Sep 15, 202112.1412.1411.6312.0312.03185,700
Sep 14, 202112.0912.2011.7111.7711.77223,200
Sep 13, 202112.4012.4011.9511.9911.99261,700
Sep 10, 202112.6012.6012.2612.3412.34382,300
Sep 09, 202112.7112.7112.4612.4712.47138,300
Sep 08, 202112.8312.9512.6812.7412.74406,200
Sep 07, 202112.8212.9712.5612.8312.83323,200
Sep 03, 202112.6112.8512.4312.8112.81146,300
Sep 02, 202112.7112.8212.3812.5712.57187,500
Sep 01, 202112.5212.7212.1212.6612.66271,700
Aug 31, 202112.2312.6412.2312.5412.54537,400
Aug 30, 202112.2412.3111.9712.2312.23183,700
Aug 27, 202112.0212.2011.8612.1612.16329,600
Aug 26, 202111.9812.4711.7011.9311.93440,600
Aug 25, 202112.2412.2411.8811.9811.98300,800
Aug 24, 202112.2312.2511.9012.1112.11161,800
Aug 23, 202111.8812.3811.7812.2112.21204,300
Aug 20, 202111.2411.7811.2411.7511.75291,800
Aug 19, 202111.1711.4511.1311.3211.32202,300
Aug 18, 202111.5211.5611.2111.2611.26270,000
Aug 17, 202111.5111.7411.4411.5211.52234,800
Aug 16, 202111.7212.0011.5811.6911.69265,900
Aug 13, 202112.0112.1311.7311.8511.85231,900
Aug 12, 202112.0812.1611.7611.9711.97288,800
Aug 11, 202112.5413.0112.0012.1412.14271,900
Aug 10, 202112.5012.7012.4712.4912.49212,400
Aug 09, 202113.3413.3512.4312.6112.61205,400
Aug 06, 202112.8813.1612.6113.1213.12327,600
Aug 05, 202112.8012.9312.7212.8212.8298,400
Aug 04, 202112.7413.0912.6112.7512.75198,000
Aug 03, 202112.7612.8612.5612.6912.69188,500
Aug 02, 202112.9213.0712.5912.6512.65238,900
Jul 30, 202113.0913.1212.7512.8612.86147,900
Jul 29, 202113.3013.3313.0613.1113.11169,100
Jul 28, 202113.2013.3812.9313.2813.28119,900
Jul 27, 202113.0413.3212.8613.1013.10114,300
Jul 26, 202113.2713.3512.9813.0513.05148,400
Jul 23, 202113.4613.4612.9213.3113.31143,300
Jul 22, 202113.5313.7113.0313.0313.03109,800
Jul 21, 202113.4913.7113.1513.5013.50296,000
Jul 20, 202112.8013.3912.6513.3813.38326,000
Jul 19, 202113.0913.2512.6212.7412.74235,000
Jul 16, 202113.0913.2513.0013.0913.09185,800
Jul 15, 202113.7413.7412.8813.0813.08263,000
Jul 14, 202113.1413.8813.0013.7313.73589,800
Jul 13, 202112.9513.0312.7412.8312.83183,300
Jul 12, 202112.8313.0112.5713.0013.00314,400
Jul 09, 202113.1913.2512.8212.8312.83376,100
Jul 08, 202113.0613.3412.9113.1513.15142,200
Jul 07, 202113.8513.8713.1813.2213.22187,800
Jul 06, 202114.0014.0013.6413.8313.83129,000
Jul 02, 202114.3814.4413.9014.0014.00201,400
Jul 01, 202114.5614.5614.3014.3514.35154,000
Jun 30, 202114.2214.6314.2014.5014.50525,800
Jun 29, 202113.3614.5013.3614.2214.22534,700
Jun 28, 202113.4513.8013.3813.7513.75307,300
Jun 25, 202113.5613.8513.2713.5213.525,263,300
Jun 24, 202113.6613.8813.4813.6113.61379,200
Jun 23, 202113.2713.6513.2413.5213.52313,600
Jun 22, 202113.3613.4513.1113.2213.22189,000
Jun 21, 202113.0613.3612.8213.3313.33391,000
Jun 18, 202112.9713.1012.7713.0113.01260,300
Jun 17, 202113.0213.2712.9013.1113.11240,300
Jun 16, 202113.3113.3613.0613.0613.06303,500
Jun 15, 202113.3513.4213.0013.3113.31282,300
Jun 14, 202113.3513.4313.2313.2813.28207,500
Jun 11, 202113.1513.5013.1013.3013.30290,200
Jun 10, 202113.1313.4913.0813.1913.19352,100
Jun 09, 202112.7913.1512.6813.0613.06247,700
Jun 08, 202112.8012.9912.6212.8812.88234,400
Jun 07, 202112.9713.1212.8112.8212.82224,900
Jun 04, 202113.0413.1212.8812.9112.91133,400
Jun 03, 202113.0413.1412.6913.0413.04239,300
Jun 02, 202113.2713.3113.0613.0713.07160,700
Jun 01, 202113.2713.4413.1413.1713.17210,200
May 28, 202112.8313.2412.7013.2113.21365,800
May 27, 202113.0113.1812.6512.7712.77305,300
May 26, 202113.2313.3512.9913.0013.00216,600
May 25, 202113.2713.5313.1613.1713.17209,900
May 24, 202113.2813.4013.1213.1613.16234,500
May 21, 202113.0513.4213.0513.2413.24240,300
May 20, 202113.0013.1812.9613.0013.00206,100
May 19, 202112.8313.0612.8313.0213.02190,600
May 18, 202112.8713.3812.7513.0813.08292,200
May 17, 202112.7712.8412.6512.8112.81372,700
May 14, 202112.4813.1212.3112.9112.91515,600
May 13, 202113.1513.4312.7412.7412.74236,800
May 12, 202113.6413.7513.0113.0813.08221,400
May 11, 202113.5413.7513.3513.7413.74190,700
May 10, 202113.7314.1213.7013.7513.75235,300
May 07, 202113.7013.8613.5313.7113.71253,700
May 06, 202113.4613.9413.3513.6513.65319,500
May 05, 202113.5013.6413.3213.4613.46166,200
May 04, 202113.5813.8213.2413.3513.35168,600
May 03, 202113.6213.8313.5513.7413.74283,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...