$54.43 +0.07 (%) The WhiteWave Foods Company - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WWAV historical data

Date Open High Low Close Volume
9/29/201654.5454.7354.3654.363,197,067
9/28/201654.8854.9054.6754.692,252,260
9/27/201654.7655.0054.6854.851,665,344
9/26/201654.5254.9154.2954.784,176,019
9/23/201655.1055.2054.5854.604,611,047
9/22/201655.4855.4855.0755.103,139,573
9/21/201655.3955.5055.3655.412,421,463
9/20/201655.5055.5455.3055.301,692,159
9/19/201655.3855.5355.3755.481,124,190
9/16/201655.4255.4355.3155.384,915,128
9/15/201655.4455.6055.4255.451,015,348
9/14/201655.4255.5355.4055.461,008,512
9/13/201655.4055.4655.3655.401,299,415
9/12/201655.4555.5255.4055.431,251,153
9/9/201655.4155.5955.3655.412,140,256
9/8/201655.5955.6555.4855.571,684,403
9/7/201655.6355.7255.5955.631,294,707
9/6/201655.6055.7455.4755.741,554,978
9/2/201655.6755.8155.5355.661,516,361
9/1/201655.4055.6655.3855.591,859,521
8/31/201655.4555.4855.3055.43923,198
8/30/201655.4755.5655.3155.361,539,073
8/29/201655.3255.4955.2355.482,321,169
8/26/201655.2855.3755.2055.242,838,576
8/25/201655.2755.3355.1855.232,693,693
8/24/201655.4055.4255.2855.292,503,368
8/23/201655.2555.4955.2555.401,741,110
8/22/201655.1755.3255.1555.271,035,149
8/19/201655.1555.3555.0955.152,817,119
8/18/201655.2055.2755.0955.211,463,544
8/17/201655.0855.2755.0055.274,013,501
8/16/201655.1255.2555.0055.122,724,497
8/15/201655.1855.2555.0755.082,589,246
8/12/201655.3555.4055.1555.153,041,884
8/11/201655.5455.5455.2555.283,621,978
8/10/201655.6255.7155.4155.464,242,704
8/9/201655.5655.7655.5555.721,577,714
8/8/201655.6055.7155.5655.561,303,410
8/5/201655.6255.6855.5055.591,861,529
8/4/201655.7055.8055.6255.681,336,762
8/3/201655.4555.7555.4455.752,853,264
8/2/201655.4655.6255.3855.452,649,661
8/1/201655.6055.7055.4055.453,230,558
7/29/201655.4555.8355.4155.492,963,412
7/28/201655.3555.5155.3455.512,375,033
7/27/201655.4055.4555.3255.333,093,650
7/26/201655.4355.5655.3655.402,935,884
7/25/201655.4455.5055.3655.412,898,985
7/22/201655.5755.5855.4255.443,994,211
7/21/201655.4855.6255.4655.563,317,398
7/20/201655.5955.6555.4655.544,277,473
7/19/201655.8055.8055.5555.623,627,128
7/18/201655.9156.0555.6755.704,893,574
7/15/201656.0356.1555.8655.893,355,272
7/14/201656.0556.2055.9656.003,532,397
7/13/201655.9156.2055.8856.145,637,421
7/12/201656.1656.2555.8055.919,385,121
7/11/201656.3556.4956.1056.138,197,078
7/8/201656.2856.6556.2356.6410,921,082
7/7/201656.6356.8256.1856.2344,816,821
7/6/201646.5047.6546.3747.432,943,316
7/5/201647.0047.1346.3046.991,490,635
7/1/201647.0348.0746.9247.291,824,013
6/30/201645.3847.4545.2746.944,044,693
6/29/201644.6845.1944.5345.191,488,490
6/28/201643.8044.7443.7144.161,676,189
6/27/201643.8844.2342.7343.341,946,035
6/24/201644.5845.4844.0644.232,268,083
6/23/201646.4946.7346.2046.691,114,521
6/22/201647.0147.1045.9445.951,424,076
6/21/201646.6247.2946.5347.101,387,600
6/20/201646.3647.0046.0746.632,196,203
6/17/201644.8745.8344.8745.671,937,903
6/16/201644.5645.3644.5045.25842,931
6/15/201644.6745.1344.5744.781,448,385
6/14/201643.7944.5743.6044.551,441,975
6/13/201644.4544.7143.9043.96974,792
6/10/201645.6745.8344.6544.761,411,168
6/9/201646.5346.7345.7945.961,352,684
6/8/201646.4446.8945.9446.681,603,086
6/7/201646.2046.4546.0846.231,105,497
6/6/201646.0046.3145.7546.141,350,582
6/3/201646.0046.5045.7245.871,840,001
6/2/201645.0846.0044.8945.931,695,789
6/1/201644.6545.2544.4145.141,308,284
5/31/201644.9245.0944.4044.65987,754
5/27/201644.5444.9444.4444.81731,611
5/26/201644.6244.9544.4844.60643,962
5/25/201644.6544.7344.2744.57970,064
5/24/201644.5244.9144.4944.52849,996
5/23/201644.6944.9544.3244.361,083,110
5/20/201643.8744.7543.7344.691,548,655
5/19/201643.1143.8242.8043.791,897,021
5/18/201643.3243.6242.9043.201,648,818
5/17/201644.3244.3743.3343.491,765,201
5/16/201644.0944.6944.0944.311,377,122
5/13/201644.2244.7043.7744.081,699,197
5/12/201644.4744.7343.8544.131,744,255
5/11/201644.6045.4343.8444.063,628,726
5/10/201643.4744.8543.3044.575,156,276
  • Showing 1-100 of 987 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center