The Chefs' Warehouse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	53.01	54.39	52.97	54.15	54.15	2.27%	355,071
Jan 17, 2025	53.03	53.23	52.49	52.95	52.95	0.42%	537,821
Jan 16, 2025	52.30	52.91	51.33	52.73	52.73	0.27%	239,121
Jan 15, 2025	52.58	53.31	52.15	52.59	52.59	1.90%	492,767
Jan 14, 2025	50.27	52.01	50.18	51.61	51.61	2.85%	363,367
Jan 13, 2025	48.89	50.44	48.41	50.18	50.18	2.55%	402,492
Jan 10, 2025	49.24	49.57	48.50	48.93	48.93	-2.12%	261,172
Jan 8, 2025	49.88	50.76	49.35	49.99	49.99	-	267,689
Jan 7, 2025	50.54	50.54	49.68	49.99	49.99	-0.93%	330,567
Jan 6, 2025	50.75	50.96	50.24	50.46	50.46	-0.34%	289,188
Jan 3, 2025	49.71	50.80	49.71	50.63	50.63	1.89%	245,865
Jan 2, 2025	49.51	50.78	49.31	49.69	49.69	0.75%	267,352
Dec 31, 2024	49.06	49.79	49.01	49.32	49.32	0.65%	236,990
Dec 30, 2024	48.30	49.10	48.10	49.00	49.00	0.66%	222,357
Dec 27, 2024	48.38	48.97	48.12	48.68	48.68	-0.16%	259,397
Dec 26, 2024	48.61	49.06	48.32	48.76	48.76	-0.06%	130,908
Dec 24, 2024	48.20	48.79	48.10	48.79	48.79	1.39%	65,261
Dec 23, 2024	48.36	48.36	47.13	48.12	48.12	-0.46%	302,965
Dec 20, 2024	47.78	49.55	47.72	48.34	48.34	-0.21%	1,435,778
Dec 19, 2024	47.79	48.68	47.18	48.44	48.44	1.87%	429,264
Dec 18, 2024	49.37	49.37	47.44	47.55	47.55	-2.80%	702,134
Dec 17, 2024	48.48	49.13	48.15	48.92	48.92	-0.04%	413,709
Dec 16, 2024	48.18	49.78	48.18	48.94	48.94	0.39%	429,370
Dec 13, 2024	48.55	49.19	47.79	48.75	48.75	0.06%	337,681
Dec 12, 2024	48.58	49.17	48.40	48.72	48.72	0.13%	433,484
Dec 11, 2024	48.75	49.25	48.21	48.66	48.66	0.24%	561,070
Dec 10, 2024	47.70	49.05	47.55	48.54	48.54	2.49%	314,158
Dec 9, 2024	48.10	48.45	46.86	47.36	47.36	-0.80%	489,982
Dec 6, 2024	48.13	48.48	47.32	47.74	47.74	-0.54%	422,466
Dec 5, 2024	47.05	48.22	46.27	48.00	48.00	1.82%	436,672
Dec 4, 2024	44.84	47.20	44.80	47.14	47.14	4.76%	618,864
Dec 3, 2024	44.12	45.70	43.95	45.00	45.00	2.23%	739,177
Dec 2, 2024	44.82	44.82	43.83	44.02	44.02	-1.54%	251,853
Nov 29, 2024	45.03	45.04	44.10	44.71	44.71	0.34%	180,766
Nov 27, 2024	45.33	45.33	44.22	44.56	44.56	-0.98%	542,915
Nov 26, 2024	44.54	45.09	44.04	45.00	45.00	0.11%	381,532
Nov 25, 2024	45.47	45.53	44.66	44.95	44.95	0.47%	394,706
Nov 22, 2024	44.18	45.25	43.77	44.74	44.74	2.01%	400,932
Nov 21, 2024	44.04	44.25	43.09	43.86	43.86	-0.22%	454,513
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