Dark

FREE
Whole Earth Brands, Inc. Class A Common Stock
stock NASDAQ

Inactive

Aug 2, 2024

4.87USD-0.205%(-0.01)495,712

Pre-market

0.00USD-100.000%(-4.88)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4.8800	4.8800	4.8700	4.8700	-0.205%	495,712	0.000%
2024-08-01	4.8800	4.8800	4.8700	4.8800	+0.205%	287,534	-0.205%
2024-07-31	4.8600	4.8800	4.8600	4.8700	0.000%	177,607	0.000%
2024-07-30	4.8700	4.8700	4.8600	4.8700	0.000%	72,166	0.000%
2024-07-29	4.8600	4.8700	4.8600	4.8700	+0.206%	181,296	0.000%
2024-07-26	4.8700	4.8750	4.8600	4.8600	0.000%	642,721	+0.206%
2024-07-25	4.8700	4.8700	4.8600	4.8600	0.000%	390,002	+0.206%
2024-07-24	4.8700	4.8700	4.8600	4.8600	-0.205%	146,473	+0.206%
2024-07-23	4.8700	4.8700	4.8600	4.8700	+0.206%	137,921	0.000%
2024-07-22	4.8600	4.8700	4.8600	4.8600	0.000%	150,196	+0.206%
2024-07-19	4.8700	4.8700	4.8600	4.8600	0.000%	189,464	+0.206%
2024-07-18	4.8700	4.8700	4.8600	4.8600	-0.205%	305,708	+0.206%
2024-07-17	4.8700	4.8700	4.8600	4.8700	0.000%	157,014	0.000%
2024-07-16	4.8600	4.8700	4.8550	4.8700	0.000%	254,338	0.000%
2024-07-15	4.8600	4.8700	4.8550	4.8700	+0.206%	116,721	0.000%
2024-07-12	4.8600	4.8600	4.8500	4.8600	0.000%	120,193	+0.206%
2024-07-11	4.8500	4.8600	4.8500	4.8600	+0.206%	196,783	+0.206%
2024-07-10	4.8500	4.8600	4.8500	4.8500	0.000%	86,161	+0.412%
2024-07-09	4.8500	4.8600	4.8500	4.8500	-0.206%	177,436	+0.412%
2024-07-08	4.8600	4.8600	4.8500	4.8600	+0.206%	75,297	+0.206%
2024-07-05	4.8500	4.8600	4.8500	4.8500	+0.207%	232,159	+0.412%
2024-07-03	4.8500	4.8600	4.8400	4.8400	0.000%	107,516	+0.620%
2024-07-02	4.8500	4.8500	4.8400	4.8400	0.000%	144,748	+0.620%
2024-07-01	4.8300	4.8500	4.8300	4.8400	-0.412%	166,892	+0.620%
2024-06-28	4.8400	4.8600	4.8300	4.8600	+0.621%	4,933,832	+0.206%
2024-06-27	4.8399	4.8400	4.8300	4.8300	0.000%	248,654	+0.828%
2024-06-26	4.8300	4.8400	4.8300	4.8300	-0.207%	132,176	+0.828%
2024-06-25	4.8300	4.8400	4.8200	4.8400	+0.624%	715,520	+0.620%
2024-06-24	4.7900	4.8100	4.7900	4.8100	+0.208%	228,010	+1.247%
2024-06-21	4.8000	4.8100	4.7900	4.8000	0.000%	271,435	+1.458%
2024-06-20	4.8000	4.8000	4.7900	4.8000	0.000%	275,051	+1.458%
2024-06-18	4.7800	4.8000	4.7800	4.8000	+0.629%	219,177	+1.458%
2024-06-17	4.7900	4.8000	4.7700	4.7700	-0.418%	261,831	+2.096%
2024-06-14	4.8100	4.8100	4.7600	4.7900	-0.416%	544,116	+1.670%
2024-06-13	4.8100	4.8200	4.8100	4.8100	0.000%	203,069	+1.247%
2024-06-12	4.8100	4.8200	4.8100	4.8100	0.000%	169,464	+1.247%
2024-06-11	4.8200	4.8250	4.8100	4.8100	-0.207%	461,956	+1.247%
2024-06-10	4.8200	4.8300	4.8200	4.8200	-0.207%	114,679	+1.037%
2024-06-07	4.8200	4.8300	4.8200	4.8300	0.000%	110,168	+0.828%
2024-06-06	4.8200	4.8300	4.8200	4.8300	+0.207%	93,884	+0.828%
2024-06-05	4.8100	4.8300	4.8100	4.8200	+0.208%	188,046	+1.037%
2024-06-04	4.8200	4.8200	4.8100	4.8100	-0.207%	147,847	+1.247%
2024-06-03	4.8200	4.8300	4.8200	4.8200	+0.208%	145,385	+1.037%
2024-05-31	4.8200	4.8300	4.8100	4.8100	-0.414%	304,118	+1.247%
2024-05-30	4.8300	4.8300	4.8200	4.8300	0.000%	295,095	+0.828%
2024-05-29	4.8100	4.8300	4.8100	4.8300	+0.207%	169,409	+0.828%
2024-05-28	4.8200	4.8200	4.8100	4.8200	0.000%	380,040	+1.037%
2024-05-24	4.8100	4.8200	4.8000	4.8200	0.000%	265,543	+1.037%
2024-05-23	4.8200	4.8300	4.8100	4.8200	+0.208%	112,061	+1.037%
2024-05-22	4.8400	4.8400	4.8100	4.8100	-0.207%	566,702	+1.247%
2024-05-21	4.8300	4.8300	4.8200	4.8200	-0.207%	189,543	+1.037%
2024-05-20	4.8200	4.8300	4.8200	4.8300	+0.207%	144,514	+0.828%
2024-05-17	4.8300	4.8400	4.8200	4.8200	-0.207%	78,704	+1.037%
2024-05-16	4.8300	4.8300	4.8200	4.8300	+0.207%	90,714	+0.828%
2024-05-15	4.8200	4.8300	4.8200	4.8200	0.000%	92,732	+1.037%
2024-05-14	4.8400	4.8400	4.8200	4.8200	-0.207%	213,910	+1.037%
2024-05-13	4.8500	4.8500	4.8300	4.8300	-0.207%	222,267	+0.828%
2024-05-10	4.8400	4.8400	4.8300	4.8400	0.000%	112,758	+0.620%
2024-05-09	4.8200	4.8450	4.8200	4.8400	+0.207%	147,209	+0.620%
2024-05-08	4.8300	4.8400	4.8200	4.8300	+0.207%	121,314	+0.828%
2024-05-07	4.8250	4.8500	4.8200	4.8200	0.000%	350,404	+1.037%
2024-05-06	4.8200	4.8300	4.8200	4.8200	+0.104%	602,279	+1.037%
2024-05-03	4.8200	4.8300	4.8100	4.8150	-0.104%	261,808	+1.142%
2024-05-02	4.8300	4.8300	4.8100	4.8200	0.000%	340,694	+1.037%
2024-05-01	4.8300	4.8300	4.8100	4.8200	0.000%	230,370	+1.037%
2024-04-30	4.8100	4.8275	4.8100	4.8200	0.000%	285,213	+1.037%
2024-04-29	4.8100	4.8300	4.8100	4.8200	0.000%	382,724	+1.037%
2024-04-26	4.8200	4.8300	4.8100	4.8200	0.000%	462,587	+1.037%
2024-04-25	4.8400	4.8400	4.8100	4.8200	0.000%	412,219	+1.037%
2024-04-24	4.8300	4.8300	4.8100	4.8200	0.000%	179,900	+1.037%
2024-04-23	4.8400	4.8400	4.8100	4.8200	-0.207%	883,800	+1.037%
2024-04-22	4.8300	4.8400	4.8200	4.8300	0.000%	734,341	+0.828%
2024-04-19	4.8300	4.8400	4.8200	4.8300	0.000%	221,292	+0.828%
2024-04-18	4.8300	4.8400	4.8200	4.8300	+0.207%	306,219	+0.828%
2024-04-17	4.8300	4.8400	4.8200	4.8200	0.000%	731,982	+1.037%
2024-04-16	4.8400	4.8400	4.7999	4.8200	-0.207%	1,375,596	+1.037%
2024-04-15	4.8400	4.8400	4.8200	4.8300	0.000%	877,404	+0.828%
2024-04-12	4.8300	4.8300	4.8200	4.8300	+0.207%	201,561	+0.828%
2024-04-11	4.8300	4.8400	4.8200	4.8200	-0.413%	318,487	+1.037%
2024-04-10	4.8200	4.8400	4.8100	4.8400	+0.415%	209,385	+0.620%
2024-04-09	4.8300	4.8400	4.8100	4.8200	+0.208%	233,820	+1.037%
2024-04-08	4.8200	4.8400	4.8100	4.8100	0.000%	136,823	+1.247%
2024-04-05	4.8300	4.8300	4.8000	4.8100	-0.207%	377,694	+1.247%
2024-04-04	4.8300	4.8400	4.8200	4.8200	-0.207%	556,315	+1.037%
2024-04-03	4.8300	4.8400	4.8200	4.8300	+0.207%	368,319	+0.828%
2024-04-02	4.8300	4.8400	4.8200	4.8200	-0.207%	335,418	+1.037%
2024-04-01	4.8300	4.8400	4.8300	4.8300	0.000%	222,593	+0.828%
2024-03-28	4.8200	4.8400	4.8200	4.8300	+0.207%	968,009	+0.828%
2024-03-27	4.8200	4.8300	4.8100	4.8200	0.000%	69,055	+1.037%
2024-03-26	4.8300	4.8300	4.8100	4.8200	0.000%	290,187	+1.037%
2024-03-25	4.8300	4.8500	4.8200	4.8200	0.000%	323,861	+1.037%
2024-03-22	4.8100	4.8300	4.8000	4.8200	+0.417%	487,271	+1.037%
2024-03-21	4.8100	4.8150	4.8000	4.8000	0.000%	404,680	+1.458%
2024-03-20	4.8000	4.8100	4.7900	4.8000	+0.209%	312,117	+1.458%
2024-03-19	4.8000	4.8100	4.7900	4.7900	-0.208%	203,692	+1.670%
2024-03-18	4.7800	4.8100	4.7700	4.8000	+0.629%	1,965,964	+1.458%
2024-03-15	4.7800	4.7900	4.7700	4.7700	-0.209%	373,871	+2.096%
2024-03-14	4.7800	4.7900	4.7800	4.7800	0.000%	472,898	+1.883%
2024-03-13	4.7700	4.7900	4.7700	4.7800	0.000%	236,699	+1.883%
2024-03-12	4.7700	4.7900	4.7700	4.7800	+0.210%	317,330	+1.883%
2024-03-11	4.7700	4.7900	4.7700	4.7700	0.000%	673,654	+2.096%
2024-03-08	4.7700	4.7800	4.7600	4.7700	0.000%	577,660	+2.096%
2024-03-07	4.7800	4.7800	4.7600	4.7700	-0.209%	896,965	+2.096%
2024-03-06	4.7800	4.7800	4.7700	4.7800	+0.210%	185,402	+1.883%
2024-03-05	4.7800	4.7900	4.7700	4.7700	0.000%	390,585	+2.096%
2024-03-04	4.7800	4.7900	4.7700	4.7700	-0.418%	294,056	+2.096%
2024-03-01	4.7900	4.8000	4.7800	4.7900	+0.209%	220,870	+1.670%
2024-02-29	4.7900	4.8200	4.7700	4.7800	0.000%	442,379	+1.883%
2024-02-28	4.7600	4.7800	4.7600	4.7800	+0.420%	651,985	+1.883%
2024-02-27	4.7800	4.7800	4.7600	4.7600	-0.418%	406,891	+2.311%
2024-02-26	4.7700	4.7800	4.7600	4.7800	0.000%	1,013,545	+1.883%
2024-02-23	4.7600	4.7850	4.7600	4.7800	+0.420%	302,277	+1.883%
2024-02-22	4.7700	4.7850	4.7600	4.7600	-0.418%	253,083	+2.311%
2024-02-21	4.7600	4.7800	4.7600	4.7800	+0.420%	482,016	+1.883%
2024-02-20	4.7500	4.7600	4.7400	4.7600	+0.422%	2,557,749	+2.311%
2024-02-16	4.7400	4.7550	4.7400	4.7400	-0.211%	746,762	+2.743%
2024-02-15	4.7700	4.7700	4.7400	4.7500	-0.210%	765,128	+2.526%
2024-02-14	4.7500	4.7600	4.7250	4.7600	+0.211%	4,908,807	+2.311%
2024-02-13	4.7700	4.7700	4.7300	4.7500	+35.328%	21,913,258	+2.526%
2024-02-12	3.4500	3.5500	3.4500	3.5100	+1.739%	48,822	+38.746%
2024-02-09	3.4500	3.5300	3.4000	3.4500	+0.291%	41,563	+41.159%
2024-02-08	3.5000	3.5500	3.4400	3.4400	-1.994%	37,335	+41.570%
2024-02-07	3.5800	3.6200	3.4200	3.5100	-2.770%	87,594	+38.746%
2024-02-06	3.9100	3.9500	3.6100	3.6100	-8.608%	93,746	+34.903%
2024-02-05	4.0000	4.0000	3.8410	3.9500	-1.250%	114,965	+23.291%
2024-02-02	3.9900	4.0400	3.9200	4.0000	+0.251%	143,553	+21.750%
2024-02-01	4.0000	4.0600	3.9598	3.9900	+0.251%	610,734	+22.055%
2024-01-31	3.9900	4.0800	3.9406	3.9800	-0.251%	64,883	+22.362%
2024-01-30	3.8800	3.9900	3.8450	3.9900	+2.308%	217,622	+22.055%
2024-01-29	3.8900	3.9400	3.6000	3.9000	0.000%	38,393	+24.872%
2024-01-26	3.9200	3.9400	3.8300	3.9000	-0.510%	35,277	+24.872%
2024-01-25	3.9500	3.9700	3.7900	3.9200	0.000%	42,586	+24.235%
2024-01-24	3.9700	4.0000	3.9000	3.9200	-0.759%	111,251	+24.235%
2024-01-23	3.9000	3.9800	3.8650	3.9500	+1.542%	126,278	+23.291%
2024-01-22	3.8700	3.9500	3.8400	3.8900	+1.302%	285,987	+25.193%
2024-01-19	3.7400	3.9000	3.6800	3.8400	+3.504%	234,878	+26.823%
2024-01-18	3.6800	3.7500	3.5900	3.7100	+1.090%	88,710	+31.267%
2024-01-17	3.6300	3.6900	3.5980	3.6700	+0.963%	51,561	+32.698%
2024-01-16	3.6300	3.6400	3.5601	3.6350	+0.414%	129,063	+33.975%
2024-01-12	3.5500	3.6500	3.5100	3.6200	+2.550%	208,358	+34.530%
2024-01-11	3.4200	3.5800	3.3600	3.5300	+3.216%	82,155	+37.960%
2024-01-10	3.5200	3.5300	3.3900	3.4200	-2.286%	54,776	+42.398%
2024-01-09	3.5800	3.6300	3.4500	3.5000	-2.507%	58,857	+39.143%
2024-01-08	3.4400	3.6900	3.4400	3.5900	+4.058%	105,050	+35.655%
2024-01-05	3.4200	3.4700	3.3697	3.4500	+0.583%	52,370	+41.159%
2024-01-04	3.4200	3.4900	3.3900	3.4300	+1.479%	108,278	+41.983%
2024-01-03	3.4500	3.4700	3.3600	3.3800	-2.312%	68,330	+44.083%
2024-01-02	3.4300	3.4900	3.4300	3.4600	+1.466%	40,209	+40.751%
2023-12-29	3.4000	3.4800	3.4000	3.4100	+0.294%	77,073	+42.815%
2023-12-28	3.4100	3.4900	3.3900	3.4000	-0.293%	46,384	+43.235%
2023-12-27	3.4700	3.4700	3.3600	3.4100	-1.445%	160,813	+42.815%
2023-12-26	3.5000	3.5000	3.2900	3.4600	-0.288%	169,276	+40.751%
2023-12-22	3.3900	3.4900	3.3900	3.4700	0.000%	88,534	+40.346%
2023-12-21	3.4700	3.5000	3.3500	3.4700	+0.580%	51,555	+40.346%
2023-12-20	3.4200	3.4800	3.3800	3.4500	+0.877%	120,068	+41.159%
2023-12-19	3.3200	3.4200	3.2700	3.4200	+3.636%	44,399	+42.398%
2023-12-18	3.3900	3.4100	3.2700	3.3000	-3.790%	87,679	+47.576%
2023-12-15	3.4500	3.4500	3.2900	3.4300	+1.180%	137,397	+41.983%
2023-12-14	3.1700	3.4000	3.1700	3.3900	+6.270%	222,669	+43.658%
2023-12-13	3.1200	3.2300	3.0900	3.1900	+2.903%	216,819	+52.665%
2023-12-12	3.0900	3.1600	3.0200	3.1000	0.000%	165,486	+57.097%
2023-12-11	3.1600	3.1600	3.0100	3.1000	-1.274%	104,659	+57.097%
2023-12-08	3.2000	3.2100	3.0500	3.1400	-1.567%	73,054	+55.096%
2023-12-07	3.2300	3.2300	3.1650	3.1900	-0.313%	62,450	+52.665%
2023-12-06	3.3000	3.3185	3.1150	3.2000	-3.030%	113,236	+52.188%
2023-12-05	3.4000	3.4900	3.1800	3.3000	-4.070%	41,962	+47.576%
2023-12-04	3.4300	3.5400	3.2437	3.4400	0.000%	236,374	+41.570%
2023-12-01	3.2400	3.4500	3.1561	3.4400	+5.846%	414,551	+41.570%
2023-11-30	3.3100	3.4300	3.2100	3.2500	-1.813%	82,118	+49.846%
2023-11-29	3.2900	3.3425	3.2500	3.3100	-2.647%	62,859	+47.130%
2023-11-28	3.3900	3.4900	3.3450	3.4000	+0.295%	61,530	+43.235%
2023-11-27	3.4300	3.4600	3.3600	3.3900	-0.877%	41,375	+43.658%
2023-11-24	3.4600	3.4799	3.3900	3.4200	-1.724%	38,069	+42.398%
2023-11-22	3.5800	3.6500	3.4400	3.4800	-2.247%	53,227	+39.943%
2023-11-21	3.4900	3.6900	3.4900	3.5600	-0.280%	124,892	+36.798%
2023-11-20	3.5800	3.6100	3.5550	3.5700	+0.563%	98,183	+36.415%
2023-11-17	3.5000	3.5900	3.4100	3.5500	+2.011%	159,925	+37.183%
2023-11-16	3.1800	3.5000	3.1000	3.4800	+10.476%	316,153	+39.943%
2023-11-15	3.0800	3.2550	3.0800	3.1500	+1.942%	92,845	+54.603%
2023-11-14	3.0400	3.2100	3.0300	3.0900	+3.691%	157,367	+57.605%
2023-11-13	2.9900	3.0350	2.8550	2.9800	-0.334%	201,588	+63.423%
2023-11-10	2.7500	3.0000	2.7300	2.9900	+8.333%	216,698	+62.876%
2023-11-09	3.3000	3.3100	2.7000	2.7600	-16.109%	1,046,484	+76.449%
2023-11-08	3.4500	3.4500	3.2650	3.2900	-5.460%	869,643	+48.024%
2023-11-07	3.6000	3.6000	3.4700	3.4800	-3.064%	99,574	+39.943%
2023-11-06	3.4900	3.6200	3.4900	3.5900	+0.560%	100,063	+35.655%
2023-11-03	3.6000	3.6500	3.5400	3.5700	+0.281%	264,502	+36.415%
2023-11-02	3.6000	3.6000	3.5500	3.5600	+0.850%	162,545	+36.798%
2023-11-01	3.5400	3.5600	3.4800	3.5300	-0.282%	57,256	+37.960%
2023-10-31	3.4600	3.5700	3.4200	3.5400	+2.609%	96,144	+37.571%
2023-10-30	3.4000	3.4700	3.4000	3.4500	+1.173%	82,998	+41.159%
2023-10-27	3.4700	3.5400	3.4000	3.4100	-2.011%	103,397	+42.815%
2023-10-26	3.3900	3.4950	3.3900	3.4800	+3.571%	100,229	+39.943%
2023-10-25	3.3300	3.3800	3.3000	3.3600	+1.205%	88,852	+44.940%
2023-10-24	3.3100	3.4100	3.2900	3.3200	+0.912%	250,975	+46.687%
2023-10-23	3.3100	3.3800	3.2900	3.2900	-3.235%	162,816	+48.024%
2023-10-20	3.2800	3.4000	3.2300	3.4000	+3.976%	145,252	+43.235%
2023-10-19	3.3300	3.3400	3.2300	3.2700	-1.802%	214,060	+48.930%
2023-10-18	3.3300	3.4100	3.3000	3.3300	-0.299%	169,546	+46.246%
2023-10-17	3.3500	3.4350	3.3300	3.3400	0.000%	205,547	+45.808%
2023-10-16	3.3400	3.3500	3.2800	3.3400	+1.520%	82,056	+45.808%
2023-10-13	3.2300	3.3500	3.2000	3.2900	+1.231%	173,189	+48.024%
2023-10-12	3.4000	3.4000	3.2000	3.2500	-4.971%	359,422	+49.846%
2023-10-11	3.5100	3.5300	3.3900	3.4200	-2.564%	202,806	+42.398%
2023-10-10	3.5600	3.6200	3.4900	3.5100	-1.127%	152,924	+38.746%
2023-10-09	3.5700	3.5700	3.5450	3.5500	-1.934%	98,216	+37.183%
2023-10-06	3.6700	3.6700	3.5500	3.6200	-1.093%	68,327	+34.530%
2023-10-05	3.6300	3.7100	3.6300	3.6600	+0.826%	83,562	+33.060%
2023-10-04	3.5400	3.6650	3.5400	3.6300	+2.254%	145,074	+34.160%
2023-10-03	3.5500	3.5600	3.5300	3.5500	+0.282%	137,279	+37.183%
2023-10-02	3.5600	3.5900	3.5400	3.5400	-1.667%	79,507	+37.571%
2023-09-29	3.5860	3.6350	3.5800	3.6000	+0.559%	47,441	+35.278%
2023-09-28	3.5500	3.5900	3.5050	3.5800	+0.845%	95,800	+36.034%
2023-09-27	3.5600	3.5900	3.4500	3.5500	+0.282%	228,108	+37.183%
2023-09-26	3.4900	3.5550	3.4400	3.5400	+1.433%	167,063	+37.571%
2023-09-25	3.5500	3.5500	3.4900	3.4900	-1.690%	41,468	+39.542%
2023-09-22	3.6300	3.6400	3.5100	3.5500	-2.473%	139,730	+37.183%
2023-09-21	3.6600	3.6650	3.6400	3.6400	-1.622%	71,076	+33.791%
2023-09-20	3.6800	3.7300	3.6600	3.7000	+2.493%	205,644	+31.622%
2023-09-19	3.5100	3.6200	3.5000	3.6100	+3.143%	101,824	+34.903%
2023-09-18	3.5700	3.5700	3.4900	3.5000	-2.778%	146,899	+39.143%
2023-09-15	3.6200	3.6492	3.5900	3.6000	0.000%	185,751	+35.278%
2023-09-14	3.5300	3.6200	3.4800	3.6000	+2.273%	98,328	+35.278%
2023-09-13	3.5500	3.5900	3.4450	3.5200	+2.326%	157,156	+38.352%
2023-09-12	3.6100	3.6100	3.4400	3.4400	-2.550%	70,884	+41.570%
2023-09-11	3.6100	3.6100	3.4950	3.5300	0.000%	244,026	+37.960%
2023-09-08	3.5500	3.5650	3.5000	3.5300	-0.563%	148,378	+37.960%
2023-09-07	3.6100	3.6300	3.5500	3.5500	-2.204%	99,895	+37.183%
2023-09-06	3.7400	3.7400	3.6200	3.6300	-2.941%	145,649	+34.160%
2023-09-05	3.7900	3.8000	3.7000	3.7400	-2.604%	209,795	+30.214%
2023-09-01	3.8200	3.8500	3.4400	3.8400	+0.787%	166,227	+26.823%
2023-08-31	3.7900	3.8200	3.7400	3.8100	+1.061%	215,117	+27.822%
2023-08-30	3.6600	3.7800	3.6500	3.7700	+3.146%	84,067	+29.178%
2023-08-29	3.5800	3.6700	3.5800	3.6550	+1.811%	88,990	+33.242%
2023-08-28	3.6600	3.6600	3.5400	3.5900	-1.644%	164,229	+35.655%
2023-08-25	3.7000	3.7000	3.6200	3.6500	-1.351%	99,201	+33.425%
2023-08-24	3.7200	3.7200	3.6600	3.7000	-1.070%	188,335	+31.622%
2023-08-23	3.7400	3.7937	3.6500	3.7400	-0.267%	214,793	+30.214%
2023-08-22	3.8700	3.8700	3.7200	3.7500	-2.850%	384,142	+29.867%
2023-08-21	3.9600	4.0000	3.8500	3.8600	-2.525%	122,366	+26.166%
2023-08-18	3.9500	3.9800	3.8837	3.9600	+0.763%	460,261	+22.980%
2023-08-17	3.9400	3.9500	3.7830	3.9300	-0.254%	129,268	+23.919%
2023-08-16	3.9100	3.9500	3.8900	3.9400	+0.254%	269,972	+23.604%
2023-08-15	3.8800	3.9500	3.8800	3.9300	+0.512%	123,797	+23.919%
2023-08-14	3.9000	3.9350	3.8400	3.9100	+0.256%	177,737	+24.552%
2023-08-11	3.9100	3.9100	3.8600	3.9000	-0.256%	134,407	+24.872%
2023-08-10	3.7600	3.9300	3.7500	3.9100	+2.089%	189,675	+24.552%
2023-08-09	3.9200	4.1000	3.8200	3.8300	-1.795%	346,209	+27.154%
2023-08-08	3.9700	3.9700	3.8850	3.9000	-2.500%	147,250	+24.872%
2023-08-07	4.0200	4.0400	3.9200	4.0000	-0.498%	118,120	+21.750%
2023-08-04	4.0100	4.0600	3.9800	4.0200	+0.500%	176,670	+21.144%
2023-08-03	4.0300	4.0800	3.9852	4.0000	-0.249%	133,880	+21.750%
2023-08-02	4.0000	4.0500	3.9200	4.0100	0.000%	361,277	+21.446%
2023-08-01	4.0400	4.0450	4.0000	4.0100	-0.988%	126,905	+21.446%
2023-07-31	4.0600	4.1750	4.0300	4.0500	-0.246%	187,040	+20.247%
2023-07-28	4.1400	4.1500	4.0200	4.0600	-1.695%	157,542	+19.951%
2023-07-27	4.1400	4.2000	4.1200	4.1300	0.000%	188,231	+17.918%
2023-07-26	4.0000	4.1580	4.0000	4.1300	+3.509%	126,776	+17.918%
2023-07-25	4.0200	4.0500	3.9500	3.9900	-1.238%	136,538	+22.055%
2023-07-24	4.0200	4.0500	3.9701	4.0400	+0.498%	148,020	+20.545%
2023-07-21	4.0500	4.0500	3.9650	4.0200	0.000%	129,238	+21.144%
2023-07-20	4.0700	4.0700	4.0000	4.0200	-1.229%	194,299	+21.144%
2023-07-19	4.0000	4.1400	3.9100	4.0700	0.000%	295,411	+19.656%
2023-07-18	4.2100	4.2100	4.0600	4.0700	-2.864%	464,236	+19.656%
2023-07-17	4.0900	4.2550	4.0600	4.1900	+2.948%	392,714	+16.229%
2023-07-14	3.9600	4.1000	3.9400	4.0700	+2.778%	418,060	+19.656%
2023-07-13	3.9700	4.0050	3.9350	3.9600	-0.503%	399,478	+22.980%
2023-07-12	3.9700	4.0400	3.9600	3.9800	+0.505%	249,992	+22.362%
2023-07-11	3.8900	3.9950	3.8700	3.9600	+2.326%	356,806	+22.980%
2023-07-10	3.9600	4.0000	3.8600	3.8700	-1.276%	273,263	+25.840%
2023-07-07	3.9200	4.0150	3.9050	3.9200	+1.031%	236,027	+24.235%
2023-07-06	3.9700	4.0000	3.8800	3.8800	-1.523%	453,734	+25.515%
2023-07-05	3.9500	4.0450	3.9000	3.9400	+0.767%	498,998	+23.604%
2023-07-03	4.0000	4.0800	3.9000	3.9100	-2.736%	330,452	+24.552%
2023-06-30	4.0000	4.1000	3.9800	4.0200	+1.005%	1,062,664	+21.144%
2023-06-29	3.8600	4.0100	3.8350	3.9800	+3.109%	1,201,483	+22.362%
2023-06-28	3.8700	3.9500	3.8300	3.8600	+0.260%	1,202,748	+26.166%
2023-06-27	3.9200	3.9650	3.8500	3.8500	-1.282%	890,371	+26.494%
2023-06-26	3.6700	4.0600	3.6000	3.9000	+25.000%	5,414,900	+24.872%
2023-06-23	3.1100	3.2900	3.0600	3.1200	-0.319%	5,522,512	+56.090%
2023-06-22	2.8500	3.2000	2.6600	3.1300	+16.357%	1,038,313	+55.591%
2023-06-21	3.0000	3.0000	2.6520	2.6900	-10.333%	342,196	+81.041%
2023-06-20	3.0800	3.1200	2.9100	3.0000	-2.280%	499,472	+62.333%
2023-06-16	3.0100	3.0800	2.8750	3.0700	+3.367%	1,140,328	+58.632%
2023-06-15	2.9200	2.9900	2.8950	2.9700	+0.678%	263,827	+63.973%
2023-06-14	2.9500	3.0350	2.8800	2.9500	+2.076%	290,120	+65.085%
2023-06-13	2.6900	2.9250	2.6775	2.8900	+7.435%	340,304	+68.512%
2023-06-12	2.8700	2.8700	2.6500	2.6900	-6.272%	352,247	+81.041%
2023-06-09	2.9000	2.9100	2.8150	2.8700	-1.375%	259,637	+69.686%
2023-06-08	3.0700	3.0700	2.8600	2.9100	-3.960%	342,117	+67.354%
2023-06-07	2.9900	3.1600	2.9900	3.0300	+1.678%	268,709	+60.726%
2023-06-06	2.9700	3.0200	2.8600	2.9800	+2.759%	308,965	+63.423%
2023-06-05	3.0300	3.0300	2.7600	2.9000	-1.361%	209,038	+67.931%
2023-06-02	2.8400	2.9450	2.7900	2.9400	+5.000%	194,973	+65.646%
2023-06-01	2.8900	2.9000	2.7700	2.8000	-3.114%	474,362	+73.929%
2023-05-31	3.0500	3.0650	2.8500	2.8900	-5.401%	169,414	+68.512%
2023-05-30	2.9700	3.1200	2.8799	3.0550	+6.818%	264,218	+59.411%
2023-05-26	3.1200	3.1300	2.7100	2.8600	-8.626%	361,922	+70.280%
2023-05-25	3.3600	3.5500	3.1000	3.1300	-3.692%	509,292	+55.591%
2023-05-24	3.1800	3.2900	3.1800	3.2500	+0.309%	575,401	+49.846%
2023-05-23	3.1500	3.2700	3.1300	3.2400	+2.532%	301,808	+50.309%
2023-05-22	3.0600	3.1600	3.0500	3.1600	+3.268%	314,650	+54.114%
2023-05-19	2.9900	3.1100	2.9400	3.0600	+3.729%	302,151	+59.150%
2023-05-18	2.7400	2.9650	2.7400	2.9500	+6.884%	299,856	+65.085%
2023-05-17	2.6500	2.7700	2.6500	2.7600	+3.759%	159,379	+76.449%
2023-05-16	2.6200	2.7100	2.5800	2.6600	+1.141%	186,617	+83.083%
2023-05-15	2.8600	2.9700	2.5600	2.6300	-8.042%	301,997	+85.171%
2023-05-12	2.8500	2.9250	2.8100	2.8600	-1.379%	208,774	+70.280%
2023-05-11	2.8400	2.9500	2.7900	2.9000	+3.203%	325,583	+67.931%
2023-05-10	2.5500	3.0150	2.5500	2.8100	+13.306%	784,334	+73.310%
2023-05-09	2.4600	2.5450	2.4250	2.4800	+0.813%	254,335	+96.371%
2023-05-08	2.3800	2.5100	2.3601	2.4600	+2.929%	218,530	+97.967%
2023-05-05	2.3000	2.4150	2.3000	2.3900	+4.825%	365,148	+103.766%
2023-05-04	2.2600	2.3050	2.2400	2.2800	0.000%	160,659	+113.596%
2023-05-03	2.2800	2.3250	2.2700	2.2800	+0.441%	130,030	+113.596%
2023-05-02	2.3700	2.3900	2.2650	2.2700	-3.814%	202,947	+114.537%
2023-05-01	2.3900	2.4100	2.3400	2.3600	-1.667%	115,007	+106.356%
2023-04-28	2.3500	2.4000	2.3200	2.4000	+2.128%	212,821	+102.917%
2023-04-27	2.3500	2.3700	2.3150	2.3500	+0.427%	162,306	+107.234%
2023-04-26	2.3400	2.4050	2.3150	2.3400	+1.739%	193,708	+108.120%
2023-04-25	2.2600	2.4650	2.1916	2.3000	+4.072%	979,440	+111.739%
2023-04-24	2.1500	2.2200	2.0900	2.2100	+2.791%	389,975	+120.362%
2023-04-21	2.2800	2.2850	2.1300	2.1500	-6.522%	448,835	+126.512%
2023-04-20	2.3500	2.3500	2.2450	2.3000	-2.542%	275,709	+111.739%
2023-04-19	2.2400	2.4093	2.2400	2.3600	+3.965%	422,940	+106.356%
2023-04-18	2.4700	2.5000	2.2400	2.2700	-8.835%	525,336	+114.537%
2023-04-17	2.5900	2.6050	2.4550	2.4900	-4.231%	528,978	+95.582%
2023-04-14	2.5800	2.6288	2.5450	2.6000	0.000%	236,211	+87.308%
2023-04-13	2.5100	2.6100	2.4850	2.6000	+4.839%	289,750	+87.308%
2023-04-12	2.4400	2.5191	2.4200	2.4800	+1.639%	325,821	+96.371%
2023-04-11	2.4000	2.5100	2.4000	2.4400	+2.092%	365,156	+99.590%
2023-04-10	2.4100	2.4100	2.2500	2.3900	+0.420%	425,511	+103.766%
2023-04-06	2.4200	2.4600	2.3500	2.3800	-1.245%	212,068	+104.622%
2023-04-05	2.5500	2.5500	2.3450	2.4100	-6.226%	241,878	+102.075%
2023-04-04	2.4900	2.6800	2.4600	2.5700	+3.213%	460,900	+89.494%
2023-04-03	2.6000	2.6500	2.4400	2.4900	-2.734%	462,080	+95.582%
2023-03-31	2.5700	2.6500	2.5100	2.5600	-0.775%	231,717	+90.234%
2023-03-30	2.4800	2.6050	2.4600	2.5800	+5.306%	375,173	+88.760%
2023-03-29	2.3800	2.6450	2.3600	2.4500	+4.255%	1,010,386	+98.776%
2023-03-28	2.3400	2.4300	2.2700	2.3500	+2.174%	557,673	+107.234%
2023-03-27	2.3500	2.4900	2.2600	2.3000	-2.542%	902,786	+111.739%
2023-03-24	2.5400	2.5705	2.3400	2.3600	-8.880%	769,091	+106.356%
2023-03-23	2.6400	2.7600	2.5650	2.5900	-1.521%	325,673	+88.031%
2023-03-22	2.6800	2.7200	2.6200	2.6300	-2.952%	432,891	+85.171%
2023-03-21	2.7000	2.8150	2.6500	2.7100	+2.264%	622,010	+79.705%
2023-03-20	2.9400	2.9400	2.6100	2.6500	-10.169%	380,015	+83.774%
2023-03-17	2.9600	3.0150	2.8893	2.9500	0.000%	652,205	+65.085%
2023-03-16	3.0000	3.1200	2.8500	2.9500	+3.509%	1,557,866	+65.085%
2023-03-15	2.8100	2.8700	2.6500	2.8500	-1.042%	1,396,476	+70.877%
2023-03-14	3.0700	3.0900	2.8600	2.8800	-2.041%	784,938	+69.097%
2023-03-13	2.5000	3.1285	2.5000	2.9400	+16.667%	3,810,426	+65.646%
2023-03-10	2.6300	2.8000	2.3819	2.5200	-4.545%	1,165,621	+93.254%
2023-03-09	2.8000	2.8250	2.6200	2.6400	-5.714%	596,469	+84.470%
2023-03-08	2.9500	2.9700	2.7700	2.8000	-5.405%	616,802	+73.929%
2023-03-07	3.0600	3.1600	2.9300	2.9600	-2.951%	395,516	+64.527%
2023-03-06	3.2000	3.2207	3.0300	3.0500	-4.389%	561,132	+59.672%
2023-03-03	3.1600	3.2600	3.0700	3.1900	+1.109%	286,310	+52.665%
2023-03-02	3.0700	3.2000	3.0600	3.1550	+1.774%	208,608	+54.358%
2023-03-01	3.4000	3.4000	3.0700	3.1000	-9.884%	366,116	+57.097%
2023-02-28	3.5900	3.7500	3.4300	3.4400	-3.099%	416,252	+41.570%
2023-02-27	3.5600	3.6300	3.4400	3.5500	0.000%	235,114	+37.183%
2023-02-24	3.4100	3.6200	3.3500	3.5500	+1.719%	221,396	+37.183%
2023-02-23	3.3100	3.5000	3.3038	3.4900	+6.402%	175,069	+39.542%
2023-02-22	3.1300	3.3400	3.1300	3.2800	+4.459%	246,685	+48.476%
2023-02-21	3.3400	3.3400	3.0500	3.1400	-6.825%	677,595	+55.096%
2023-02-17	3.3300	3.3899	3.2700	3.3700	+1.813%	466,306	+44.510%
2023-02-16	3.5700	3.5800	3.2800	3.3100	-8.056%	401,768	+47.130%
2023-02-15	3.4400	3.6125	3.3600	3.6000	+4.651%	346,775	+35.278%
2023-02-14	3.4400	3.5200	3.3750	3.4400	-0.865%	350,939	+41.570%
2023-02-13	3.4000	3.4800	3.3500	3.4700	+2.360%	195,614	+40.346%

.dark-mode .hpsPbb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hpsPbb{ color: #333333; background-color: white; border: 2px solid #333333; }FREEWhole Earth Brands, Inc. Class A Common Stockstock NASDAQ

FREE
Whole Earth Brands, Inc. Class A Common Stock
stock NASDAQ