Whole Earth Brands, Inc. (FREE)
Aug 5, 2024 - FREE was delisted (reason: acquired by Sweet Oak Parent)
4.870
0.00 (0.00%)
Inactive · Last trade price
on Aug 2, 2024
Whole Earth Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Aug 2, 2024 | 4.88 | 4.88 | 4.87 | 4.87 | 4.87 | -0.20% | 528,124 |
| Aug 1, 2024 | 4.88 | 4.88 | 4.87 | 4.88 | 4.88 | 0.21% | 289,238 |
| Jul 31, 2024 | 4.86 | 4.88 | 4.86 | 4.87 | 4.87 | - | 185,146 |
| Jul 30, 2024 | 4.87 | 4.87 | 4.86 | 4.87 | 4.87 | - | 75,497 |
| Jul 29, 2024 | 4.86 | 4.87 | 4.86 | 4.87 | 4.87 | 0.21% | 182,629 |
| Jul 26, 2024 | 4.87 | 4.88 | 4.86 | 4.86 | 4.86 | - | 645,385 |
| Jul 25, 2024 | 4.87 | 4.87 | 4.86 | 4.86 | 4.86 | - | 397,277 |
| Jul 24, 2024 | 4.87 | 4.87 | 4.86 | 4.86 | 4.86 | -0.21% | 150,039 |
| Jul 23, 2024 | 4.87 | 4.87 | 4.86 | 4.87 | 4.87 | 0.21% | 142,364 |
| Jul 22, 2024 | 4.86 | 4.87 | 4.86 | 4.86 | 4.86 | - | 152,175 |
| Jul 19, 2024 | 4.87 | 4.87 | 4.86 | 4.86 | 4.86 | - | 190,966 |
| Jul 18, 2024 | 4.87 | 4.87 | 4.86 | 4.86 | 4.86 | -0.21% | 308,213 |
| Jul 17, 2024 | 4.87 | 4.87 | 4.86 | 4.87 | 4.87 | - | 162,628 |
| Jul 16, 2024 | 4.86 | 4.87 | 4.86 | 4.87 | 4.87 | - | 258,527 |
| Jul 15, 2024 | 4.86 | 4.87 | 4.86 | 4.87 | 4.87 | 0.21% | 119,385 |
| Jul 12, 2024 | 4.86 | 4.86 | 4.85 | 4.86 | 4.86 | - | 123,478 |
| Jul 11, 2024 | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | 0.21% | 201,760 |
| Jul 10, 2024 | 4.85 | 4.86 | 4.85 | 4.85 | 4.85 | - | 87,044 |
| Jul 9, 2024 | 4.85 | 4.86 | 4.85 | 4.85 | 4.85 | -0.21% | 177,573 |
| Jul 8, 2024 | 4.86 | 4.86 | 4.85 | 4.86 | 4.86 | 0.21% | 75,803 |
| Jul 5, 2024 | 4.85 | 4.86 | 4.85 | 4.85 | 4.85 | 0.21% | 233,016 |
| Jul 3, 2024 | 4.85 | 4.86 | 4.84 | 4.84 | 4.84 | - | 107,516 |
| Jul 2, 2024 | 4.85 | 4.85 | 4.84 | 4.84 | 4.84 | - | 145,439 |
| Jul 1, 2024 | 4.83 | 4.85 | 4.83 | 4.84 | 4.84 | -0.41% | 168,817 |
| Jun 28, 2024 | 4.84 | 4.86 | 4.83 | 4.86 | 4.86 | 0.62% | 4,936,820 |
| Jun 27, 2024 | 4.84 | 4.84 | 4.83 | 4.83 | 4.83 | - | 248,854 |
| Jun 26, 2024 | 4.83 | 4.84 | 4.83 | 4.83 | 4.83 | -0.21% | 132,176 |
| Jun 25, 2024 | 4.83 | 4.84 | 4.82 | 4.84 | 4.84 | 0.62% | 715,520 |
| Jun 24, 2024 | 4.79 | 4.81 | 4.79 | 4.81 | 4.81 | 0.21% | 228,010 |
| Jun 21, 2024 | 4.80 | 4.81 | 4.79 | 4.80 | 4.80 | - | 281,063 |
| Jun 20, 2024 | 4.80 | 4.80 | 4.79 | 4.80 | 4.80 | - | 275,051 |
| Jun 18, 2024 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 0.63% | 219,177 |
| Jun 17, 2024 | 4.79 | 4.80 | 4.77 | 4.77 | 4.77 | -0.42% | 262,180 |
| Jun 14, 2024 | 4.81 | 4.81 | 4.76 | 4.79 | 4.79 | -0.42% | 544,116 |
| Jun 13, 2024 | 4.81 | 4.82 | 4.81 | 4.81 | 4.81 | - | 203,069 |
| Jun 12, 2024 | 4.81 | 4.82 | 4.81 | 4.81 | 4.81 | - | 169,464 |
| Jun 11, 2024 | 4.82 | 4.83 | 4.81 | 4.81 | 4.81 | -0.21% | 461,956 |
| Jun 10, 2024 | 4.82 | 4.83 | 4.82 | 4.82 | 4.82 | -0.21% | 114,679 |
| Jun 7, 2024 | 4.82 | 4.83 | 4.82 | 4.83 | 4.83 | - | 110,168 |
| Jun 6, 2024 | 4.82 | 4.83 | 4.82 | 4.83 | 4.83 | 0.21% | 93,884 |
| Jun 5, 2024 | 4.81 | 4.83 | 4.81 | 4.82 | 4.82 | 0.21% | 188,046 |
| Jun 4, 2024 | 4.82 | 4.82 | 4.81 | 4.81 | 4.81 | -0.21% | 147,847 |
| Jun 3, 2024 | 4.82 | 4.83 | 4.82 | 4.82 | 4.82 | 0.21% | 145,385 |
| May 31, 2024 | 4.82 | 4.83 | 4.81 | 4.81 | 4.81 | -0.41% | 304,118 |
| May 30, 2024 | 4.83 | 4.83 | 4.82 | 4.83 | 4.83 | - | 295,095 |
| May 29, 2024 | 4.81 | 4.83 | 4.81 | 4.83 | 4.83 | 0.21% | 169,409 |
| May 28, 2024 | 4.82 | 4.82 | 4.81 | 4.82 | 4.82 | - | 380,040 |
| May 24, 2024 | 4.81 | 4.82 | 4.80 | 4.82 | 4.82 | - | 265,543 |
| May 23, 2024 | 4.82 | 4.83 | 4.81 | 4.82 | 4.82 | 0.21% | 112,061 |
| May 22, 2024 | 4.84 | 4.84 | 4.81 | 4.81 | 4.81 | -0.21% | 566,702 |
| May 21, 2024 | 4.83 | 4.83 | 4.82 | 4.82 | 4.82 | -0.21% | 189,543 |
| May 20, 2024 | 4.82 | 4.83 | 4.82 | 4.83 | 4.83 | 0.21% | 144,514 |
| May 17, 2024 | 4.83 | 4.84 | 4.82 | 4.82 | 4.82 | -0.21% | 78,704 |
| May 16, 2024 | 4.83 | 4.83 | 4.82 | 4.83 | 4.83 | 0.21% | 90,714 |
| May 15, 2024 | 4.82 | 4.83 | 4.82 | 4.82 | 4.82 | - | 92,732 |
| May 14, 2024 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | -0.21% | 213,910 |
| May 13, 2024 | 4.85 | 4.85 | 4.83 | 4.83 | 4.83 | -0.21% | 222,267 |
| May 10, 2024 | 4.84 | 4.84 | 4.83 | 4.84 | 4.84 | - | 112,758 |
| May 9, 2024 | 4.82 | 4.85 | 4.82 | 4.84 | 4.84 | 0.21% | 147,209 |
| May 8, 2024 | 4.83 | 4.84 | 4.82 | 4.83 | 4.83 | 0.21% | 121,314 |
| May 7, 2024 | 4.83 | 4.85 | 4.82 | 4.82 | 4.82 | - | 350,404 |
| May 6, 2024 | 4.82 | 4.83 | 4.82 | 4.82 | 4.82 | 0.10% | 602,279 |
| May 3, 2024 | 4.82 | 4.83 | 4.81 | 4.82 | 4.82 | -0.10% | 261,808 |
| May 2, 2024 | 4.83 | 4.83 | 4.81 | 4.82 | 4.82 | - | 340,694 |
| May 1, 2024 | 4.83 | 4.83 | 4.81 | 4.82 | 4.82 | - | 230,370 |
| Apr 30, 2024 | 4.81 | 4.83 | 4.81 | 4.82 | 4.82 | - | 285,213 |
| Apr 29, 2024 | 4.81 | 4.83 | 4.81 | 4.82 | 4.82 | - | 382,724 |
| Apr 26, 2024 | 4.82 | 4.83 | 4.81 | 4.82 | 4.82 | - | 462,587 |
| Apr 25, 2024 | 4.84 | 4.84 | 4.81 | 4.82 | 4.82 | - | 412,219 |
| Apr 24, 2024 | 4.83 | 4.83 | 4.81 | 4.82 | 4.82 | - | 179,900 |
| Apr 23, 2024 | 4.84 | 4.84 | 4.81 | 4.82 | 4.82 | -0.21% | 883,800 |
| Apr 22, 2024 | 4.83 | 4.84 | 4.82 | 4.83 | 4.83 | - | 734,341 |
| Apr 19, 2024 | 4.83 | 4.84 | 4.82 | 4.83 | 4.83 | - | 221,707 |
| Apr 18, 2024 | 4.83 | 4.84 | 4.82 | 4.83 | 4.83 | 0.21% | 306,219 |
| Apr 17, 2024 | 4.83 | 4.84 | 4.82 | 4.82 | 4.82 | - | 731,982 |
| Apr 16, 2024 | 4.84 | 4.84 | 4.80 | 4.82 | 4.82 | -0.21% | 1,375,596 |
| Apr 15, 2024 | 4.84 | 4.84 | 4.82 | 4.83 | 4.83 | - | 877,404 |
| Apr 12, 2024 | 4.83 | 4.83 | 4.82 | 4.83 | 4.83 | 0.21% | 201,561 |
| Apr 11, 2024 | 4.83 | 4.84 | 4.82 | 4.82 | 4.82 | -0.41% | 318,487 |
| Apr 10, 2024 | 4.82 | 4.84 | 4.81 | 4.84 | 4.84 | 0.41% | 209,385 |
| Apr 9, 2024 | 4.83 | 4.84 | 4.81 | 4.82 | 4.82 | 0.21% | 233,820 |
| Apr 8, 2024 | 4.82 | 4.84 | 4.81 | 4.81 | 4.81 | - | 136,823 |
| Apr 5, 2024 | 4.83 | 4.83 | 4.80 | 4.81 | 4.81 | -0.21% | 377,694 |
| Apr 4, 2024 | 4.83 | 4.84 | 4.82 | 4.82 | 4.82 | -0.21% | 556,299 |
| Apr 3, 2024 | 4.83 | 4.84 | 4.82 | 4.83 | 4.83 | 0.21% | 368,269 |
| Apr 2, 2024 | 4.83 | 4.84 | 4.82 | 4.82 | 4.82 | -0.21% | 335,416 |
| Apr 1, 2024 | 4.83 | 4.84 | 4.83 | 4.83 | 4.83 | - | 222,593 |
| Mar 28, 2024 | 4.82 | 4.84 | 4.82 | 4.83 | 4.83 | 0.21% | 968,009 |
| Mar 27, 2024 | 4.82 | 4.83 | 4.81 | 4.82 | 4.82 | - | 69,055 |
| Mar 26, 2024 | 4.83 | 4.83 | 4.81 | 4.82 | 4.82 | - | 290,187 |
| Mar 25, 2024 | 4.83 | 4.85 | 4.82 | 4.82 | 4.82 | - | 323,861 |
| Mar 22, 2024 | 4.81 | 4.83 | 4.80 | 4.82 | 4.82 | 0.42% | 487,271 |
| Mar 21, 2024 | 4.81 | 4.82 | 4.80 | 4.80 | 4.80 | - | 404,680 |
| Mar 20, 2024 | 4.80 | 4.81 | 4.79 | 4.80 | 4.80 | 0.21% | 312,117 |
| Mar 19, 2024 | 4.80 | 4.81 | 4.79 | 4.79 | 4.79 | -0.21% | 203,692 |
| Mar 18, 2024 | 4.78 | 4.81 | 4.77 | 4.80 | 4.80 | 0.63% | 1,965,964 |
| Mar 15, 2024 | 4.78 | 4.79 | 4.77 | 4.77 | 4.77 | -0.21% | 373,871 |
| Mar 14, 2024 | 4.78 | 4.79 | 4.78 | 4.78 | 4.78 | - | 472,898 |
| Mar 13, 2024 | 4.77 | 4.79 | 4.77 | 4.78 | 4.78 | - | 236,699 |