$45.19 +1.03 (%) The WhiteWave Foods Company - New York Stock Exchange, Inc.

Jun. 29, 2016 | 04:02 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WWAV historical data

Date Open High Low Close Volume
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
5/9/201641.0842.5341.0841.652,572,981
5/6/201640.6641.1140.5241.001,043,591
5/5/201640.6641.3940.5240.731,060,545
5/4/201640.4941.6040.2640.631,731,242
5/3/201640.7840.9840.1740.781,123,182
5/2/201640.2241.1840.0040.891,570,788
4/29/201640.9340.9739.6740.211,244,099
4/28/201641.1041.5640.8040.971,118,294
4/27/201641.2341.7341.0141.40979,105
4/26/201640.7241.2640.3941.201,249,517
4/25/201640.3640.7940.2140.601,238,593
4/22/201640.0840.4239.4940.411,581,564
4/21/201640.2340.7440.0740.101,012,825
4/20/201639.9940.4239.8040.09885,310
4/19/201639.6240.2039.5139.992,030,574
4/18/201639.7440.1039.5039.631,343,323
4/15/201639.0139.9739.0039.921,318,223
4/14/201639.5339.5738.9739.01967,292
4/13/201639.0039.5938.9739.37835,820
4/12/201638.7939.1138.3438.861,134,052
4/11/201638.9439.6038.7738.791,294,805
4/8/201639.3739.5638.6238.941,325,419
4/7/201639.2539.7338.7839.051,443,396
4/6/201638.8839.5338.7839.461,228,853
4/5/201639.2839.4538.4838.801,931,223
4/4/201641.4841.6739.4039.473,910,396
4/1/201640.2141.9340.0541.872,068,822
3/31/201640.2440.8040.0840.641,690,446
3/30/201640.6740.9240.2240.361,059,464
3/29/201639.3440.3838.9340.351,834,913
3/28/201639.2839.8639.1339.301,140,293
3/24/201639.1339.2038.3639.081,489,528
3/23/201639.6339.6638.4039.302,415,712
3/22/201640.4040.4039.5439.611,713,267
3/21/201640.9841.2540.5040.60846,125
3/18/201640.3041.1340.2541.011,948,554
3/17/201640.3240.5339.9240.271,255,579
3/16/201639.6140.4439.5040.191,120,542
3/15/201639.8740.1939.4539.661,650,958
3/14/201640.3640.6339.8539.931,086,842
3/11/201639.8540.6539.6840.481,878,941
3/10/201639.7639.9039.0339.401,664,408
3/9/201640.0140.1839.2139.562,376,673
3/8/201640.6041.0039.6639.732,849,502
3/7/201640.8041.2140.3641.082,138,924
3/4/201640.7141.6840.4641.154,201,114
3/3/201639.9440.5539.8740.551,315,944
3/2/201639.4740.0539.1040.041,126,505
3/1/201639.1040.2138.9239.681,827,764
2/29/201638.9439.4038.7038.721,568,802
2/26/201639.0039.4038.7739.031,435,111
2/25/201638.2839.0038.0338.991,626,957
2/24/201637.7338.2937.4038.181,469,255
2/23/201638.1038.6137.6237.911,483,512
2/22/201638.8639.4538.1838.402,194,831
2/19/201637.5838.5837.4138.312,292,528
2/18/201638.2138.2837.1237.862,060,202
2/17/201637.5138.6037.4738.272,581,738
2/16/201636.7937.8236.5037.302,415,035
2/12/201634.2336.6834.1036.093,384,979
2/11/201633.0035.0131.4033.706,440,847
2/10/201633.7834.8533.3434.032,438,622
2/9/201633.2234.8532.9433.654,748,374
2/8/201635.3335.6733.1533.594,037,016
2/5/201638.4038.5034.8536.006,289,452
  • Showing 1-100 of 922 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center