The Chefs' Warehouse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	41.62	43.97	41.30	43.96	43.96	4.95%	434,412
Nov 19, 2024	40.35	41.92	40.00	41.88	41.88	3.05%	395,005
Nov 18, 2024	41.04	41.30	40.63	40.64	40.64	-0.85%	319,226
Nov 15, 2024	41.62	41.81	40.82	40.99	40.99	-1.06%	212,698
Nov 14, 2024	42.14	42.30	41.14	41.43	41.43	-1.19%	181,173
Nov 13, 2024	42.43	42.56	41.82	41.93	41.93	-0.40%	241,997
Nov 12, 2024	42.81	43.18	41.89	42.10	42.10	-2.00%	214,857
Nov 11, 2024	42.76	43.67	42.67	42.96	42.96	1.46%	236,658
Nov 8, 2024	42.91	43.75	42.23	42.34	42.34	-1.26%	347,234
Nov 7, 2024	42.40	43.47	42.24	42.88	42.88	0.89%	324,512
Nov 6, 2024	43.06	44.31	42.33	42.50	42.50	3.68%	533,152
Nov 5, 2024	40.02	41.15	39.83	40.99	40.99	2.50%	257,881
Nov 4, 2024	39.70	40.45	39.57	39.99	39.99	0.13%	231,184
Nov 1, 2024	40.05	40.74	39.40	39.94	39.94	0.05%	437,405
Oct 31, 2024	39.92	40.26	39.33	39.92	39.92	1.68%	399,797
Oct 30, 2024	40.96	41.10	38.65	39.26	39.26	-4.75%	807,421
Oct 29, 2024	40.43	41.61	40.31	41.22	41.22	0.86%	330,852
Oct 28, 2024	39.84	41.27	39.56	40.87	40.87	3.84%	418,663
Oct 25, 2024	39.71	40.33	39.25	39.36	39.36	-0.35%	194,031
Oct 24, 2024	39.75	40.01	39.38	39.50	39.50	-0.58%	172,768
Oct 23, 2024	40.18	40.79	39.55	39.73	39.73	-2.12%	293,769
Oct 22, 2024	40.37	40.92	40.16	40.59	40.59	-0.07%	217,361
Oct 21, 2024	41.64	41.77	40.21	40.62	40.62	-2.71%	322,456
Oct 18, 2024	41.74	42.33	41.67	41.75	41.75	0.19%	213,242
Oct 17, 2024	41.62	41.81	40.95	41.67	41.67	0.14%	186,110
Oct 16, 2024	40.56	41.85	40.36	41.61	41.61	3.02%	473,875
Oct 15, 2024	39.83	40.84	39.72	40.39	40.39	1.20%	784,560
Oct 14, 2024	39.65	40.13	39.62	39.91	39.91	0.08%	124,228
Oct 11, 2024	39.37	39.98	39.37	39.88	39.88	1.86%	135,050
Oct 10, 2024	38.85	39.20	38.36	39.15	39.15	-0.58%	373,943
Oct 9, 2024	39.71	40.11	39.34	39.38	39.38	-0.61%	208,248
Oct 8, 2024	38.75	39.75	38.51	39.62	39.62	2.72%	464,926
Oct 7, 2024	40.00	40.00	38.57	38.57	38.57	-4.05%	478,614
Oct 4, 2024	40.53	40.98	39.75	40.20	40.20	0.53%	400,332
Oct 3, 2024	40.75	41.09	39.68	39.99	39.99	-2.11%	312,182
Oct 2, 2024	41.78	41.94	40.77	40.85	40.85	-2.37%	429,258
Oct 1, 2024	41.93	41.96	41.15	41.84	41.84	-0.40%	211,469
Sep 30, 2024	41.55	42.06	41.33	42.01	42.01	0.50%	342,372
Sep 27, 2024	42.83	43.38	41.76	41.80	41.80	-2.06%	341,335
Sep 26, 2024	41.67	42.81	41.45	42.68	42.68	3.32%	341,146
Sep 25, 2024	40.45	41.47	40.11	41.31	41.31	2.97%	316,286
Sep 24, 2024	40.21	40.62	39.89	40.12	40.12	0.30%	199,489
Sep 23, 2024	40.70	41.08	39.96	40.00	40.00	-1.60%	405,001
Sep 20, 2024	40.53	41.18	40.26	40.65	40.65	0.25%	812,862
Sep 19, 2024	41.34	41.34	40.23	40.55	40.55	0.15%	274,234
Sep 18, 2024	41.37	41.68	40.31	40.49	40.49	-1.82%	381,445
Sep 17, 2024	41.28	41.88	40.73	41.24	41.24	0.83%	295,110
Sep 16, 2024	40.95	41.26	40.63	40.90	40.90	0.47%	270,458
Sep 13, 2024	40.17	40.80	40.04	40.71	40.71	2.16%	356,979
Sep 12, 2024	39.21	40.08	38.99	39.85	39.85	2.18%	288,193
Sep 11, 2024	39.27	39.27	37.72	39.00	39.00	-1.24%	289,532
Sep 10, 2024	39.80	39.80	38.98	39.49	39.49	-0.30%	233,121
Sep 9, 2024	40.27	40.31	39.41	39.61	39.61	-1.98%	299,148
Sep 6, 2024	41.66	42.13	39.99	40.41	40.41	-2.79%	322,252
Sep 5, 2024	42.23	42.96	40.92	41.57	41.57	-1.73%	341,020
Sep 4, 2024	42.46	43.30	41.88	42.30	42.30	-0.17%	485,010
Sep 3, 2024	42.68	42.94	42.26	42.37	42.37	-1.07%	280,772
Aug 30, 2024	42.79	43.19	42.46	42.83	42.83	0.78%	204,488
Aug 29, 2024	42.28	42.73	41.96	42.50	42.50	0.73%	181,351
Aug 28, 2024	41.27	42.79	40.89	42.19	42.19	2.45%	582,792
Aug 27, 2024	40.39	41.24	40.25	41.18	41.18	1.75%	204,999
Aug 26, 2024	40.49	40.86	40.01	40.47	40.47	0.35%	296,226
Aug 23, 2024	40.18	40.70	39.74	40.33	40.33	1.08%	295,251
Aug 22, 2024	39.49	39.96	39.03	39.90	39.90	0.96%	424,348
Aug 21, 2024	38.81	39.75	38.70	39.52	39.52	2.86%	221,683
Aug 20, 2024	39.21	39.21	38.25	38.42	38.42	-1.96%	191,322
Aug 19, 2024	38.43	39.20	38.33	39.19	39.19	1.98%	254,686
Aug 16, 2024	38.10	38.69	38.02	38.43	38.43	0.63%	215,149
Aug 15, 2024	38.59	38.59	37.92	38.19	38.19	1.92%	266,970
Aug 14, 2024	36.93	37.47	36.81	37.47	37.47	2.10%	232,593
Aug 13, 2024	36.81	36.81	36.20	36.70	36.70	0.55%	148,295
Aug 12, 2024	36.44	36.50	35.99	36.50	36.50	-	161,345
Aug 9, 2024	36.94	37.10	36.42	36.50	36.50	-1.54%	194,610
Aug 8, 2024	36.81	37.38	36.59	37.07	37.07	0.93%	190,450
Aug 7, 2024	38.09	38.49	36.64	36.73	36.73	-1.42%	223,320
Aug 6, 2024	37.43	38.00	36.93	37.26	37.26	0.87%	749,513
Aug 5, 2024	36.06	37.56	35.59	36.94	36.94	-3.02%	361,961
Aug 2, 2024	39.08	39.08	37.02	38.09	38.09	-6.18%	472,304
Aug 1, 2024	41.75	42.37	39.91	40.60	40.60	-2.38%	542,832
Jul 31, 2024	40.65	43.39	39.43	41.59	41.59	0.87%	640,842
Jul 30, 2024	41.39	42.07	39.75	41.23	41.23	0.51%	695,545
Jul 29, 2024	42.56	44.58	40.84	41.02	41.02	-4.20%	967,806
Jul 26, 2024	42.46	42.82	41.66	42.82	42.82	2.76%	469,408
Jul 25, 2024	41.79	42.46	41.21	41.67	41.67	-0.33%	303,147
Jul 24, 2024	42.46	42.56	41.70	41.81	41.81	-2.34%	198,999
Jul 23, 2024	41.98	43.18	41.98	42.81	42.81	1.33%	403,842
Jul 22, 2024	41.45	42.49	40.95	42.25	42.25	1.93%	243,174
Jul 19, 2024	41.20	41.95	41.18	41.45	41.45	1.10%	228,852
Jul 18, 2024	42.16	42.62	40.67	41.00	41.00	-3.30%	467,078
Jul 17, 2024	42.40	43.35	42.31	42.40	42.40	-0.47%	324,638
Jul 16, 2024	42.56	43.29	42.24	42.60	42.60	1.55%	418,737
Jul 15, 2024	41.83	42.54	41.17	41.95	41.95	0.94%	284,493
Jul 12, 2024	41.00	41.72	40.78	41.56	41.56	2.49%	206,224
Jul 11, 2024	40.14	40.83	39.60	40.55	40.55	4.48%	267,427
Jul 10, 2024	39.24	39.81	38.66	38.81	38.81	-0.56%	384,967
Jul 9, 2024	42.17	42.17	38.54	39.03	39.03	-7.95%	552,166
Jul 8, 2024	41.75	42.80	41.56	42.40	42.40	1.80%	401,040
Jul 5, 2024	40.63	41.84	40.62	41.65	41.65	1.91%	303,493
Jul 3, 2024	39.92	41.26	39.49	40.87	40.87	2.74%	305,352
Jul 2, 2024	38.76	39.86	38.76	39.78	39.78	1.53%	221,736