Dark

FREEW
Whole Earth Brands, Inc. Warrant
stock NASDAQ

Inactive

Aug 2, 2024

0.0653USD+3.816%(+0.0024)15,940

Pre-market

0.00USD-100.000%(-0.06)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.069500	0.070000	0.065000	0.065300	+3.816%	15,940	0.000%
2024-08-01	0.065000	0.065000	0.062900	0.062900	-2.329%	50,005	+3.816%
2024-07-30	0.060600	0.064400	0.060600	0.064400	+7.333%	39,051	+1.398%
2024-07-29	0.058800	0.060000	0.058800	0.060000	+13.208%	13,371	+8.833%
2024-07-23	0.058800	0.058800	0.053000	0.053000	-7.826%	37,000	+23.208%
2024-07-19	0.057500	0.057500	0.057500	0.057500	+34.977%	1,200	+13.565%
2024-07-08	0.042600	0.042600	0.042600	0.042600	+1.188%	100	+53.286%
2024-07-05	0.042100	0.042100	0.042100	0.042100	-15.800%	1,050	+55.107%
2024-07-01	0.050000	0.050000	0.050000	0.050000	+30.548%	500	+30.600%
2024-06-28	0.058000	0.058000	0.038200	0.038300	-27.921%	380	+70.496%
2024-06-27	0.058800	0.058800	0.037000	0.053136	+55.824%	1,200	+22.892%
2024-06-26	0.058500	0.058500	0.030500	0.034100	-41.709%	24,118	+91.496%
2024-06-25	0.059200	0.063900	0.058500	0.058500	-3.465%	13,201	+11.624%
2024-06-17	0.060600	0.060600	0.060600	0.060600	-0.329%	103	+7.756%
2024-06-14	0.060800	0.060800	0.060800	0.060800	+52.000%	100	+7.401%
2024-06-13	0.040400	0.040400	0.037600	0.040000	0.000%	2,432	+63.250%
2024-06-12	0.040000	0.040000	0.040000	0.040000	-0.990%	4,900	+63.250%
2024-06-11	0.040400	0.040400	0.040400	0.040400	+1.000%	102	+61.634%
2024-06-07	0.042200	0.042200	0.033000	0.040000	-33.222%	3,429	+63.250%
2024-06-05	0.050000	0.059900	0.049500	0.059900	+32.230%	1,059	+9.015%
2024-06-04	0.042800	0.045300	0.041800	0.045300	+13.250%	3,284	+44.150%
2024-06-03	0.041800	0.051950	0.040000	0.040000	-9.297%	7,100	+63.250%
2024-05-30	0.044500	0.044500	0.044100	0.044100	-11.976%	400	+48.073%
2024-05-29	0.060000	0.060000	0.044200	0.050100	-19.968%	3,643	+30.339%
2024-05-28	0.062600	0.062600	0.062600	0.062600	+39.111%	897	+4.313%
2024-05-24	0.045101	0.045101	0.045000	0.045000	-25.000%	582	+45.111%
2024-05-23	0.042900	0.060000	0.042500	0.060000	+43.541%	400	+8.833%
2024-05-22	0.041800	0.041800	0.041800	0.041800	-7.522%	315	+56.220%
2024-05-21	0.050000	0.050000	0.045000	0.045200	-9.054%	43,968	+44.469%
2024-05-20	0.060000	0.060000	0.046100	0.049700	-22.344%	3,463	+31.388%
2024-05-17	0.035400	0.064000	0.035300	0.064000	+98.758%	1,000	+2.031%
2024-05-16	0.032200	0.032200	0.032200	0.032200	0.000%	500	+102.795%
2024-05-15	0.032200	0.032200	0.027200	0.032200	-30.153%	500	+102.795%
2024-05-10	0.046100	0.046101	0.046100	0.046101	-8.891%	1,000	+41.646%
2024-05-09	0.031000	0.050600	0.031000	0.050600	-7.158%	3,700	+29.051%
2024-05-08	0.054501	0.054501	0.054501	0.054501	+21.113%	500	+19.814%
2024-05-07	0.045000	0.045000	0.045000	0.045000	-10.359%	500	+45.111%
2024-05-06	0.045600	0.050200	0.026300	0.050200	+10.330%	30,464	+30.080%
2024-05-03	0.045500	0.045500	0.045500	0.045500	-0.438%	1,092	+43.516%
2024-04-26	0.045700	0.045700	0.045700	0.045700	-13.283%	1,020	+42.888%
2024-04-25	0.052700	0.052700	0.052700	0.052700	-12.167%	100	+23.909%
2024-04-24	0.060100	0.060100	0.060000	0.060000	-0.166%	1,200	+8.833%
2024-04-23	0.050000	0.060100	0.046500	0.060100	+9.273%	2,363	+8.652%
2024-04-22	0.045500	0.060100	0.045500	0.055000	-8.333%	780,529	+18.727%
2024-04-19	0.047800	0.060000	0.047800	0.060000	+31.868%	1,105	+8.833%
2024-04-12	0.045500	0.045500	0.045500	0.045500	-16.896%	2,000	+43.516%
2024-04-11	0.054751	0.054751	0.054751	0.054751	+9.502%	1,000	+19.267%
2024-04-10	0.060000	0.060100	0.050000	0.050000	+9.890%	28,565	+30.600%
2024-04-09	0.045900	0.052388	0.045500	0.045500	-17.273%	4,000	+43.516%
2024-04-08	0.050000	0.055000	0.050000	0.055000	-14.063%	2,000	+18.727%
2024-04-05	0.045601	0.064000	0.045601	0.064000	+38.528%	48,850	+2.031%
2024-04-03	0.045900	0.046200	0.045600	0.046200	-10.291%	796	+41.342%
2024-03-26	0.051500	0.051500	0.051500	0.051500	-14.167%	200	+26.796%
2024-03-25	0.060000	0.060000	0.046800	0.060000	+1.010%	14,656	+8.833%
2024-03-21	0.056200	0.060000	0.056200	0.059400	+8.000%	4,359	+9.933%
2024-03-20	0.069300	0.070000	0.055000	0.055000	+0.365%	400	+18.727%
2024-03-19	0.040500	0.054800	0.016200	0.054800	+21.778%	40,714	+19.161%
2024-03-18	0.060000	0.062400	0.045000	0.045000	-25.000%	15,535	+45.111%
2024-03-14	0.060000	0.060000	0.060000	0.060000	0.000%	50,020	+8.833%
2024-03-12	0.060000	0.060000	0.060000	0.060000	0.000%	50,000	+8.833%
2024-03-11	0.060000	0.060000	0.060000	0.060000	0.000%	15,038	+8.833%
2024-03-08	0.062000	0.062000	0.060000	0.060000	+8.891%	41,448	+8.833%
2024-03-07	0.055101	0.055101	0.055101	0.055101	-8.165%	325	+18.510%
2024-03-05	0.060000	0.060000	0.060000	0.060000	0.000%	2,253	+8.833%
2024-03-04	0.040000	0.061001	0.020000	0.060000	+0.334%	204,370	+8.833%
2024-02-29	0.059800	0.059800	0.059800	0.059800	+8.333%	2,000	+9.197%
2024-02-28	0.055200	0.055200	0.055200	0.055200	-8.000%	2,502	+18.297%
2024-02-26	0.055000	0.060000	0.055000	0.060000	0.000%	21,225	+8.833%
2024-02-23	0.055000	0.061000	0.055000	0.060000	+0.840%	14,520	+8.833%
2024-02-22	0.059500	0.059500	0.059500	0.059500	-0.833%	3,000	+9.748%
2024-02-21	0.060000	0.064800	0.060000	0.060000	0.000%	23,567	+8.833%
2024-02-20	0.055000	0.064800	0.055000	0.060000	0.000%	58,854	+8.833%
2024-02-16	0.060000	0.064800	0.060000	0.060000	0.000%	14,900	+8.833%
2024-02-15	0.056100	0.060100	0.055000	0.060000	0.000%	251,093	+8.833%
2024-02-14	0.060100	0.060400	0.060000	0.060000	0.000%	28,238	+8.833%
2024-02-13	0.080100	0.082000	0.055500	0.060000	-19.893%	2,126,999	+8.833%
2024-02-12	0.070700	0.074900	0.070000	0.074900	-2.474%	5,500	-12.817%
2024-02-09	0.071600	0.076800	0.071600	0.076800	+14.798%	2,100	-14.974%
2024-02-07	0.077000	0.077000	0.066900	0.066900	-12.089%	7,262	-2.392%
2024-02-06	0.085800	0.116400	0.076000	0.076100	-10.471%	1,590	-14.192%
2024-02-01	0.099000	0.100000	0.075000	0.085000	-14.915%	1,000,300	-23.176%
2024-01-30	0.070000	0.099900	0.070000	0.099900	+0.100%	610	-34.635%
2024-01-25	0.075000	0.099800	0.075000	0.099800	-0.100%	3,266	-34.569%
2024-01-23	0.099900	0.099900	0.099900	0.099900	+11.247%	2,106	-34.635%
2024-01-19	0.088900	0.089800	0.088900	0.089800	+30.145%	415	-27.283%
2024-01-12	0.070000	0.080000	0.069000	0.069000	+1.471%	71,815	-5.362%
2024-01-11	0.068000	0.089800	0.067100	0.068000	+3.030%	182,058	-3.971%
2024-01-10	0.067600	0.067800	0.066000	0.066000	-5.714%	3,659	-1.061%
2024-01-09	0.070000	0.090000	0.066000	0.070000	-22.222%	107,413	-6.714%
2024-01-08	0.090000	0.090000	0.090000	0.090000	+28.571%	10,228	-27.444%
2024-01-02	0.070100	0.106200	0.067000	0.070000	-12.500%	10,800	-6.714%
2023-12-29	0.079100	0.085000	0.070000	0.080000	+13.475%	84,720	-18.375%
2023-12-28	0.070000	0.070500	0.070000	0.070500	-4.601%	2,600	-7.376%
2023-12-22	0.079900	0.080000	0.069900	0.073900	-1.729%	9,172	-11.637%
2023-12-21	0.075000	0.075500	0.075000	0.075200	+0.267%	5,806	-13.165%
2023-12-20	0.075000	0.075000	0.075000	0.075000	+5.634%	566	-12.933%
2023-12-19	0.077000	0.077000	0.070500	0.071000	-29.000%	41,545	-8.028%
2023-12-18	0.079600	0.100000	0.079600	0.100000	-5.033%	2,000	-34.700%
2023-12-15	0.065500	0.105300	0.065500	0.105300	+7.449%	27,658	-37.987%
2023-12-14	0.070000	0.108600	0.060700	0.098000	-20.325%	301,559	-33.367%
2023-12-13	0.085800	0.123000	0.085000	0.123000	+11.818%	3,828	-46.911%
2023-12-12	0.080100	0.120000	0.080000	0.110000	-9.836%	6,049	-40.636%
2023-12-07	0.104351	0.122000	0.104351	0.122000	0.000%	1,300	-46.475%
2023-12-01	0.100600	0.122000	0.100600	0.122000	+11.111%	420	-46.475%
2023-11-27	0.087900	0.109800	0.087900	0.109800	-0.182%	400	-40.528%
2023-11-22	0.070100	0.110000	0.070100	0.110000	-9.091%	300	-40.636%
2023-11-21	0.100000	0.121000	0.095700	0.121000	+3.419%	27,338	-46.033%
2023-11-20	0.062500	0.117000	0.062500	0.117000	-0.679%	1,433	-44.188%
2023-11-16	0.070000	0.117800	0.070000	0.117800	+7.091%	3,100	-44.567%
2023-11-15	0.070000	0.110000	0.070000	0.110000	-0.990%	15,136	-40.636%
2023-11-14	0.111100	0.111100	0.111100	0.111100	+58.488%	300	-41.224%
2023-11-13	0.062500	0.119800	0.059200	0.070100	-12.375%	3,600	-6.847%
2023-11-10	0.111000	0.111000	0.080000	0.080000	+14.286%	700	-18.375%
2023-11-09	0.099800	0.122000	0.062500	0.070000	-12.500%	62,074	-6.714%
2023-11-08	0.098500	0.119200	0.080000	0.080000	0.000%	24,148	-18.375%
2023-11-03	0.080000	0.080100	0.080000	0.080000	0.000%	24,200	-18.375%
2023-11-02	0.080100	0.080100	0.080000	0.080000	-5.882%	8,632	-18.375%
2023-11-01	0.080000	0.088788	0.080000	0.085000	0.000%	2,600	-23.176%
2023-10-31	0.085000	0.085000	0.085000	0.085000	+6.250%	1,000	-23.176%
2023-10-30	0.075700	0.098800	0.058800	0.080000	-5.882%	29,618	-18.375%
2023-10-27	0.085000	0.090000	0.080000	0.085000	-9.574%	4,400	-23.176%
2023-10-26	0.094000	0.094000	0.094000	0.094000	+17.500%	477	-30.532%
2023-10-25	0.080000	0.090000	0.070300	0.080000	-11.111%	93,235	-18.375%
2023-10-24	0.080000	0.090000	0.072500	0.090000	0.000%	98,830	-27.444%
2023-10-23	0.080000	0.128000	0.080000	0.090000	-10.000%	12,257	-27.444%
2023-10-20	0.101000	0.128000	0.099000	0.100000	+25.000%	43,514	-34.700%
2023-10-19	0.073500	0.080000	0.073500	0.080000	-33.333%	200	-18.375%
2023-10-18	0.080000	0.142000	0.080000	0.120000	-7.692%	4,302	-45.583%
2023-10-17	0.062500	0.149900	0.062500	0.130000	-14.754%	236,900	-49.769%
2023-10-13	0.100100	0.152500	0.062000	0.152500	-1.613%	2,500	-57.180%
2023-10-11	0.100100	0.155000	0.099100	0.155000	+29.167%	9,500	-57.871%
2023-10-10	0.109900	0.120000	0.100000	0.120000	-6.615%	12,167	-45.583%
2023-10-09	0.090200	0.128500	0.072700	0.128500	+16.924%	73,199	-49.183%
2023-10-06	0.100000	0.130000	0.085200	0.109900	-7.336%	77,794	-40.582%
2023-10-05	0.100000	0.130000	0.082100	0.118600	+18.600%	2,230	-44.941%
2023-10-04	0.087300	0.157500	0.080600	0.100000	-23.077%	232,037	-34.700%
2023-10-03	0.074500	0.150000	0.074500	0.130000	+8.333%	22,339	-49.769%
2023-09-29	0.122400	0.128100	0.075000	0.120000	+32.159%	173,148	-45.583%
2023-09-28	0.080000	0.090800	0.080000	0.090800	-24.333%	500	-28.084%
2023-09-26	0.120000	0.120000	0.120000	0.120000	0.000%	1,200	-45.583%
2023-09-21	0.120000	0.120000	0.077400	0.120000	-6.030%	3,048	-45.583%
2023-09-15	0.091000	0.156500	0.091000	0.127700	+2.324%	9,839	-48.865%
2023-09-14	0.124800	0.126000	0.124800	0.124800	-7.556%	2,469	-47.676%
2023-09-13	0.135000	0.135000	0.135000	0.135000	+12.500%	200	-51.630%
2023-09-08	0.105000	0.130000	0.105000	0.120000	0.000%	486	-45.583%
2023-09-07	0.101600	0.157500	0.090000	0.120000	-14.833%	11,731	-45.583%
2023-09-06	0.099400	0.157500	0.092300	0.140900	+17.417%	5,172	-53.655%
2023-08-31	0.120000	0.120000	0.118800	0.120000	+9.091%	2,357	-45.583%
2023-08-30	0.105000	0.110000	0.081400	0.110000	-21.485%	5,378	-40.636%
2023-08-28	0.131200	0.140100	0.091700	0.140100	0.000%	7,102	-53.390%
2023-08-25	0.138000	0.140100	0.138000	0.140100	+8.102%	606,018	-53.390%
2023-08-24	0.100400	0.138900	0.090000	0.129600	-0.766%	6,009	-49.614%
2023-08-22	0.130000	0.130600	0.130000	0.130600	+30.600%	2,813	-50.000%
2023-08-21	0.101000	0.101000	0.100000	0.100000	-9.091%	2,025	-34.700%
2023-08-18	0.158000	0.158000	0.110000	0.110000	0.000%	329	-40.636%
2023-08-17	0.130000	0.130000	0.110000	0.110000	0.000%	1,310	-40.636%
2023-08-16	0.130000	0.130000	0.095100	0.110000	-15.385%	111,545	-40.636%
2023-08-15	0.140000	0.140000	0.130000	0.130000	-0.307%	212	-49.769%
2023-08-14	0.115000	0.130400	0.092400	0.130400	+0.308%	56,803	-49.923%
2023-08-11	0.151500	0.151500	0.089100	0.130000	-20.000%	82,524	-49.769%
2023-08-09	0.160000	0.170000	0.160000	0.162500	-7.143%	11,365	-59.815%
2023-08-04	0.160000	0.175000	0.160000	0.175000	+2.941%	250,700	-62.686%
2023-08-03	0.170000	0.175000	0.160400	0.170000	-5.451%	364,205	-61.588%
2023-08-02	0.179800	0.179800	0.179800	0.179800	+3.333%	200	-63.682%
2023-08-01	0.175300	0.180000	0.145300	0.174000	-3.333%	595,709	-62.471%
2023-07-31	0.176000	0.180000	0.175300	0.180000	+1.925%	6,503	-63.722%
2023-07-28	0.180000	0.180100	0.156600	0.176600	-13.854%	283,514	-63.024%
2023-07-27	0.190000	0.205000	0.179900	0.205000	0.000%	10,453	-68.146%
2023-07-26	0.199753	0.205000	0.111100	0.205000	+13.889%	13,574	-68.146%
2023-07-25	0.173300	0.180000	0.132500	0.180000	0.000%	26,701	-63.722%
2023-07-24	0.180000	0.190001	0.172100	0.180000	+3.448%	97,732	-63.722%
2023-07-21	0.205000	0.205000	0.164200	0.174000	-8.422%	858	-62.471%
2023-07-19	0.190001	0.190001	0.190001	0.190001	+2.316%	381	-65.632%
2023-07-18	0.185300	0.190000	0.180700	0.185700	-2.263%	110,616	-64.836%
2023-07-17	0.205000	0.205000	0.190000	0.190000	+2.703%	3,732	-65.632%
2023-07-14	0.180000	0.185000	0.176600	0.185000	-2.632%	10,462	-64.703%
2023-07-13	0.192500	0.192500	0.180000	0.190000	+5.556%	389,737	-65.632%
2023-07-12	0.185100	0.185100	0.171300	0.180000	-2.755%	46,864	-63.722%
2023-07-11	0.195000	0.195000	0.183000	0.185100	-2.528%	126,785	-64.722%
2023-07-10	0.205000	0.205000	0.180000	0.189900	-0.053%	421,917	-65.613%
2023-07-07	0.190000	0.190000	0.185000	0.190000	0.000%	173,923	-65.632%
2023-07-06	0.190000	0.190000	0.190000	0.190000	-2.564%	167	-65.632%
2023-07-05	0.196900	0.196900	0.195000	0.195000	+2.041%	375	-66.513%
2023-07-03	0.191100	0.191100	0.191100	0.191100	-4.498%	1,273	-65.829%
2023-06-30	0.203900	0.215000	0.190000	0.200100	-5.835%	2,111,926	-67.366%
2023-06-29	0.203250	0.212500	0.200000	0.212500	+5.459%	141,505	-69.271%
2023-06-28	0.202500	0.202548	0.200100	0.201500	-0.494%	116,646	-67.593%
2023-06-27	0.192700	0.210000	0.190100	0.202500	+2.273%	161,219	-67.753%
2023-06-26	0.150000	0.215000	0.150000	0.198000	+57.769%	1,593,746	-67.020%
2023-06-22	0.081700	0.146000	0.072500	0.125500	+8.377%	4,016	-47.968%
2023-06-21	0.088400	0.115800	0.080000	0.115800	-4.060%	3,607	-43.610%
2023-06-20	0.100100	0.120700	0.100100	0.120700	+9.727%	4,751	-45.899%
2023-06-16	0.143600	0.143600	0.100000	0.110000	-26.667%	5,969	-40.636%
2023-06-15	0.100000	0.150000	0.100000	0.150000	0.000%	3,029	-56.467%
2023-06-14	0.099899	0.157500	0.099899	0.150000	+66.667%	196,035	-56.467%
2023-06-13	0.084000	0.094100	0.072000	0.090000	+19.522%	2,535	-27.444%
2023-06-12	0.109500	0.118601	0.072000	0.075300	-38.127%	5,359	-13.280%
2023-06-09	0.107600	0.121700	0.107600	0.121700	+1.417%	1,324	-46.343%
2023-06-08	0.090500	0.120000	0.090000	0.120000	0.000%	725	-45.583%
2023-06-07	0.105800	0.123800	0.105400	0.120000	-12.409%	2,924	-45.583%
2023-06-06	0.086400	0.145600	0.072000	0.137000	+3.553%	5,875	-52.336%
2023-06-05	0.080000	0.147300	0.080000	0.132300	+0.685%	1,316	-50.642%
2023-06-02	0.092700	0.150800	0.092700	0.131400	-15.769%	1,070	-50.304%
2023-06-01	0.092600	0.156000	0.092600	0.156000	-2.500%	769	-58.141%
2023-05-31	0.093200	0.160000	0.092200	0.160000	+7.744%	620	-59.188%
2023-05-30	0.090900	0.158400	0.090000	0.148500	+17.391%	1,521	-56.027%
2023-05-26	0.128200	0.158400	0.100000	0.126500	-2.692%	15,813	-48.379%
2023-05-25	0.150500	0.203700	0.127000	0.130000	-6.205%	37,935	-49.769%
2023-05-24	0.127000	0.138600	0.127000	0.138600	+6.044%	1,909	-52.886%
2023-05-23	0.128200	0.140000	0.127000	0.130700	+1.791%	18,119	-50.038%
2023-05-22	0.139000	0.139000	0.100000	0.128400	-7.692%	11,494	-49.143%
2023-05-19	0.115500	0.140000	0.092300	0.139100	-4.069%	7,793	-53.055%
2023-05-18	0.090000	0.145000	0.090000	0.145000	+12.665%	8,594	-54.966%
2023-05-17	0.081000	0.128700	0.071000	0.128700	+17.000%	15,403	-49.262%
2023-05-16	0.080000	0.140400	0.056700	0.110000	+22.222%	539,542	-40.636%
2023-05-15	0.089899	0.099000	0.062800	0.090000	0.000%	175,403	-27.444%
2023-05-12	0.099000	0.109200	0.089100	0.090000	-18.182%	10,453	-27.444%
2023-05-11	0.083500	0.128000	0.079200	0.110000	+22.222%	21,330	-40.636%
2023-05-10	0.078800	0.090100	0.078800	0.090000	+50.000%	22,024	-27.444%
2023-05-09	0.062400	0.062400	0.060000	0.060000	-0.990%	3,363	+8.833%
2023-05-08	0.060000	0.069601	0.059400	0.060600	-17.551%	5,935	+7.756%
2023-05-05	0.051100	0.073500	0.051100	0.073500	+7.299%	3,767	-11.156%
2023-05-04	0.050500	0.068500	0.050500	0.068500	+15.126%	2,300	-4.672%
2023-05-03	0.050500	0.059801	0.050000	0.059500	-0.833%	12,124	+9.748%
2023-05-02	0.059400	0.062800	0.059400	0.060000	0.000%	3,200	+8.833%
2023-05-01	0.070000	0.070000	0.059700	0.060000	+3.093%	29,919	+8.833%
2023-04-28	0.058200	0.060000	0.047000	0.058200	-6.880%	23,304	+12.199%
2023-04-27	0.054100	0.067200	0.053800	0.062500	+2.291%	53,716	+4.480%
2023-04-26	0.057000	0.080000	0.057000	0.061100	+1.833%	78,963	+6.874%
2023-04-25	0.077300	0.092300	0.053100	0.060000	-40.000%	203,352	+8.833%
2023-04-24	0.050700	0.100000	0.049601	0.100000	+99.601%	776,627	-34.700%
2023-04-21	0.063300	0.063300	0.050000	0.050100	+0.200%	15,928	+30.339%
2023-04-20	0.057000	0.057000	0.050000	0.050000	-19.872%	11,563	+30.600%
2023-04-19	0.069799	0.069900	0.057000	0.062400	-6.726%	21,833	+4.647%
2023-04-17	0.070000	0.070500	0.066900	0.066900	-5.106%	23,420	-2.392%
2023-04-14	0.069800	0.076900	0.065700	0.070500	+0.858%	81,931	-7.376%
2023-04-13	0.089000	0.089000	0.065000	0.069900	-22.247%	2,234	-6.581%
2023-04-12	0.100000	0.100000	0.089000	0.089900	+17.516%	2,303	-27.364%
2023-04-11	0.077300	0.088900	0.075600	0.076500	+8.511%	3,355	-14.641%
2023-04-10	0.069900	0.072300	0.067500	0.070500	-11.875%	6,436	-7.376%
2023-04-05	0.095001	0.095800	0.066700	0.080000	+14.123%	7,926	-18.375%
2023-04-04	0.089500	0.089500	0.069400	0.070100	-22.111%	4,107	-6.847%
2023-04-03	0.101000	0.101000	0.090000	0.090000	+9.756%	722	-27.444%
2023-03-31	0.082000	0.082000	0.082000	0.082000	+1.235%	1,500	-20.366%
2023-03-30	0.079900	0.081800	0.070500	0.081000	+1.377%	13,263	-19.383%
2023-03-29	0.061700	0.079900	0.060500	0.079900	+41.667%	23,489	-18.273%
2023-03-28	0.070000	0.076900	0.050000	0.056400	-19.429%	338,458	+15.780%
2023-03-27	0.082000	0.082000	0.070000	0.070000	-14.634%	11,011	-6.714%
2023-03-24	0.085100	0.105500	0.082000	0.082000	-18.000%	3,529	-20.366%
2023-03-23	0.107700	0.108700	0.084200	0.100000	+21.212%	1,435	-34.700%
2023-03-22	0.110000	0.110100	0.082500	0.082500	-0.602%	393	-20.848%
2023-03-21	0.124200	0.124200	0.082500	0.083000	-17.000%	1,203	-21.325%
2023-03-20	0.100200	0.129700	0.100000	0.100000	-21.136%	1,311	-34.700%
2023-03-17	0.100000	0.139500	0.100000	0.126800	+17.299%	20,000	-48.502%
2023-03-16	0.135900	0.135900	0.101000	0.108100	+31.030%	7,756	-39.593%
2023-03-15	0.095200	0.107500	0.082500	0.082500	-16.244%	9,095	-20.848%
2023-03-14	0.108500	0.108500	0.092000	0.098500	+7.065%	2,138	-33.706%
2023-03-13	0.092600	0.108700	0.092000	0.092000	-23.013%	14,784	-29.022%
2023-03-10	0.105000	0.119500	0.092600	0.119500	+8.636%	13,499	-45.356%
2023-03-09	0.116140	0.132200	0.102000	0.110000	-12.070%	66,712	-40.636%
2023-03-08	0.139400	0.139400	0.122950	0.125100	-11.277%	2,815	-47.802%
2023-03-07	0.120000	0.143200	0.120000	0.141000	+17.500%	18,346	-53.688%
2023-03-06	0.132000	0.159900	0.120000	0.120000	-24.953%	60,484	-45.583%
2023-03-02	0.147900	0.160100	0.147900	0.159900	+15.451%	25,316	-59.162%
2023-03-01	0.132600	0.150800	0.130000	0.138500	-7.482%	2,110	-52.852%
2023-02-28	0.137100	0.149700	0.132500	0.149700	+5.945%	5,331	-56.379%
2023-02-27	0.150000	0.150000	0.131000	0.141300	-5.040%	11,523	-53.786%
2023-02-24	0.150000	0.150000	0.130000	0.148800	+12.727%	25,720	-56.116%
2023-02-23	0.131000	0.160000	0.127701	0.132000	+0.610%	16,271	-50.530%
2023-02-22	0.133300	0.150800	0.131000	0.131200	+0.153%	37,629	-50.229%
2023-02-21	0.177000	0.177000	0.129100	0.131000	-8.647%	109,964	-50.153%
2023-02-17	0.146000	0.190000	0.140000	0.143400	-26.272%	8,408	-54.463%
2023-02-16	0.194500	0.194500	0.194500	0.194500	+5.707%	177	-66.427%
2023-02-15	0.160000	0.184000	0.160000	0.184000	-10.680%	200	-64.511%
2023-02-14	0.162000	0.206000	0.154500	0.206000	+4.835%	34,905	-68.301%
2023-02-13	0.196800	0.196800	0.196500	0.196500	+11.711%	200	-66.768%
2023-02-10	0.204900	0.204963	0.153000	0.175900	-10.846%	1,350	-62.877%
2023-02-09	0.171610	0.204900	0.171600	0.197300	-11.445%	6,715	-66.903%
2023-02-08	0.207500	0.222800	0.193800	0.222800	+19.304%	300	-70.691%
2023-02-07	0.188000	0.198000	0.175650	0.186750	-11.493%	3,018	-65.033%
2023-02-06	0.173600	0.221300	0.162600	0.211000	-4.134%	3,369	-69.052%
2023-02-03	0.157700	0.220100	0.157700	0.220100	-5.293%	2,928	-70.332%
2023-02-02	0.217200	0.232400	0.217100	0.232400	+7.097%	6,611	-71.902%
2023-02-01	0.198000	0.217000	0.179700	0.217000	+18.709%	3,502	-69.908%
2023-01-31	0.170000	0.190000	0.170000	0.182800	-6.735%	4,294	-64.278%
2023-01-30	0.216000	0.216000	0.147500	0.196000	+1.135%	122,156	-66.684%
2023-01-27	0.156000	0.193800	0.156000	0.193800	+7.667%	30,858	-66.305%
2023-01-26	0.275200	0.275200	0.176100	0.180000	0.000%	10,306	-63.722%
2023-01-25	0.210300	0.213500	0.175200	0.180000	-28.086%	10,116	-63.722%
2023-01-23	0.210000	0.269900	0.210000	0.250299	-5.476%	4,100	-73.911%
2023-01-20	0.262400	0.264900	0.228900	0.264800	+1.846%	45,181	-75.340%
2023-01-18	0.259900	0.260000	0.259900	0.260000	+4.000%	13,425	-74.885%
2023-01-17	0.250000	0.250000	0.250000	0.250000	+10.619%	3,224	-73.880%
2023-01-13	0.226000	0.226000	0.226000	0.226000	+4.147%	2,267	-71.106%
2023-01-12	0.217000	0.217000	0.217000	0.217000	+20.556%	130	-69.908%
2023-01-11	0.175610	0.210400	0.175610	0.180000	-27.273%	14,810	-63.722%
2023-01-10	0.247500	0.247500	0.247500	0.247500	+35.914%	300	-73.616%
2023-01-09	0.185000	0.213400	0.170000	0.182100	-19.031%	4,471	-64.141%
2023-01-06	0.175000	0.227300	0.175000	0.224900	-8.204%	90,900	-70.965%
2023-01-04	0.242300	0.245000	0.242200	0.245000	+23.613%	4,500	-73.347%
2023-01-03	0.151000	0.198200	0.151000	0.198200	-13.826%	539	-67.053%
2022-12-30	0.185100	0.230000	0.110000	0.230000	0.000%	20,128	-71.609%
2022-12-29	0.167600	0.230000	0.167600	0.230000	-7.033%	1,306	-71.609%
2022-12-28	0.247400	0.247400	0.220000	0.247400	+12.455%	3,500	-73.605%
2022-12-27	0.220000	0.220000	0.220000	0.220000	-4.348%	2,278	-70.318%
2022-12-23	0.230000	0.230000	0.175100	0.230000	+8.491%	42,478	-71.609%
2022-12-22	0.197600	0.212000	0.180000	0.212000	+3.113%	18,873	-69.198%
2022-12-21	0.209600	0.214000	0.178800	0.205600	+20.941%	48,599	-68.239%
2022-12-20	0.150000	0.218000	0.144400	0.170000	0.000%	25,684	-61.588%
2022-12-19	0.208600	0.208600	0.138900	0.170000	-8.700%	15,400	-61.588%
2022-12-16	0.185000	0.200000	0.182500	0.186200	-6.900%	28,616	-64.930%
2022-12-15	0.190100	0.220000	0.180000	0.200000	-9.091%	64,627	-67.350%
2022-12-14	0.245500	0.245500	0.179400	0.220000	-6.582%	68,424	-70.318%
2022-12-13	0.275300	0.275300	0.229600	0.235500	-12.778%	105,497	-72.272%
2022-12-09	0.269300	0.270000	0.232085	0.270000	+8.000%	27,482	-75.815%
2022-12-08	0.284800	0.284800	0.250000	0.250000	-3.846%	4,706	-73.880%
2022-12-07	0.293000	0.311400	0.251000	0.260000	-1.478%	18,920	-74.885%
2022-12-06	0.163200	0.275000	0.163200	0.263900	-2.042%	1,710	-75.256%
2022-12-05	0.280000	0.280000	0.229500	0.269400	-4.570%	112,767	-75.761%
2022-12-02	0.286500	0.286500	0.282300	0.282300	+12.920%	570	-76.869%
2022-12-01	0.300000	0.300000	0.178100	0.250000	+10.229%	11,811	-73.880%
2022-11-30	0.182500	0.231000	0.182500	0.226800	+26.000%	97,846	-71.208%
2022-11-29	0.171000	0.198700	0.160101	0.180000	+20.000%	274,486	-63.722%
2022-11-28	0.150000	0.150000	0.150000	0.150000	-25.000%	14,751	-56.467%
2022-11-23	0.160000	0.204600	0.160000	0.200000	+23.229%	106,095	-67.350%
2022-11-22	0.124000	0.162300	0.124000	0.162300	+47.545%	27,825	-59.766%
2022-11-21	0.116601	0.119800	0.100000	0.110000	0.000%	253,958	-40.636%
2022-11-18	0.130000	0.130000	0.105800	0.110000	+2.804%	69,670	-40.636%
2022-11-17	0.125000	0.125000	0.105000	0.107000	-10.833%	400,229	-38.972%
2022-11-16	0.130000	0.179600	0.101700	0.120000	-2.041%	87,218	-45.583%
2022-11-15	0.179599	0.179599	0.122200	0.122500	+2.083%	28,801	-46.694%
2022-11-14	0.118401	0.161100	0.100000	0.120000	-4.000%	182,872	-45.583%
2022-11-11	0.129000	0.147200	0.118400	0.125000	+4.167%	487,676	-47.760%
2022-11-10	0.120000	0.134100	0.120000	0.120000	0.000%	2,400	-45.583%
2022-11-09	0.190000	0.190000	0.120000	0.120000	-20.000%	293,565	-45.583%
2022-11-08	0.162000	0.162000	0.140000	0.150000	+7.143%	257,216	-56.467%
2022-11-07	0.142900	0.142900	0.137100	0.140000	-0.780%	327,146	-53.357%
2022-11-04	0.134700	0.149200	0.134700	0.141100	-5.871%	2,980	-53.721%
2022-11-03	0.150000	0.175000	0.135000	0.149900	-2.218%	24,000	-56.438%
2022-11-02	0.142900	0.153300	0.140000	0.153300	+2.336%	132,300	-57.404%
2022-11-01	0.147600	0.150000	0.140000	0.149801	+19.841%	155,759	-56.409%
2022-10-31	0.150200	0.162500	0.125000	0.125000	-34.176%	684,672	-47.760%
2022-10-27	0.150100	0.189900	0.150000	0.189900	+11.623%	20,154	-65.613%
2022-10-26	0.160000	0.170126	0.160000	0.170126	+0.074%	2,021	-61.617%
2022-10-25	0.165000	0.180000	0.164900	0.170000	0.000%	13,241	-61.588%
2022-10-24	0.163000	0.180000	0.150000	0.170000	-5.556%	32,335	-61.588%
2022-10-21	0.152000	0.180101	0.152000	0.180000	+5.882%	26,520	-63.722%
2022-10-20	0.150000	0.170000	0.150000	0.170000	-5.556%	33,653	-61.588%
2022-10-19	0.190000	0.190000	0.160000	0.180000	-5.263%	136,255	-63.722%
2022-10-18	0.185000	0.190000	0.184800	0.190000	0.000%	6,155	-65.632%
2022-10-17	0.144200	0.190000	0.144200	0.190000	+5.556%	22,940	-65.632%
2022-10-14	0.185100	0.187200	0.180000	0.180000	-2.227%	55,503	-63.722%
2022-10-13	0.180000	0.184100	0.180000	0.184100	-7.950%	1,344	-64.530%
2022-10-12	0.200000	0.200000	0.200000	0.200000	-16.667%	90,818	-67.350%
2022-10-11	0.150000	0.244000	0.110000	0.240000	+84.615%	293,947	-72.792%
2022-10-10	0.130000	0.145000	0.130000	0.130000	-7.143%	11,675	-49.769%
2022-10-07	0.130000	0.150000	0.120100	0.140000	+9.976%	9,265	-53.357%
2022-10-06	0.143500	0.167300	0.127300	0.127300	+24.560%	12,378	-48.704%
2022-10-04	0.102200	0.102200	0.102200	0.102200	-36.205%	100	-36.106%
2022-10-03	0.172500	0.174900	0.065200	0.160200	-5.765%	124,190	-59.238%
2022-09-30	0.170000	0.170000	0.170000	0.170000	-12.731%	200	-61.588%
2022-09-29	0.180000	0.195650	0.180000	0.194800	+25.677%	9,453	-66.478%
2022-09-28	0.200000	0.203500	0.118600	0.155000	-34.029%	60,881	-57.871%
2022-09-27	0.234950	0.234950	0.234950	0.234950	+20.487%	2,000	-72.207%
2022-09-26	0.208599	0.208599	0.195000	0.195000	0.000%	28,431	-66.513%
2022-09-23	0.150100	0.198700	0.150100	0.195000	-13.372%	28,090	-66.513%
2022-09-22	0.350000	0.350000	0.169900	0.225100	-22.138%	53,648	-70.991%
2022-09-21	0.274600	0.289900	0.274600	0.289100	+5.588%	4,734	-77.413%
2022-09-20	0.261200	0.273800	0.261200	0.273800	-1.934%	7,291	-76.150%
2022-09-19	0.202701	0.279200	0.202701	0.279200	-6.964%	1,816	-76.612%

.dark-mode .SKz4yp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SKz4yp{ color: #333333; background-color: white; border: 2px solid #333333; }FREEWWhole Earth Brands, Inc. Warrantstock NASDAQ

FREEW
Whole Earth Brands, Inc. Warrant
stock NASDAQ