The Whitewave Foods Company $28.61

up +0.28


17/4/2014 06:40 PM  |  NYSE : WWAV  
Industries : Food & Beverage / Food - Major Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WWAV historical data

Date Open High Low Close Volume
4/17/201428.3128.6627.8528.611,509,250
4/16/201427.3128.3627.3128.331,754,850
4/15/201427.1027.2626.2126.74992,916
4/14/201426.4527.0826.1927.052,015,420
4/11/201425.9726.4125.8226.231,210,910
4/10/201427.1527.2725.8426.141,520,160
4/9/201426.9627.3426.7227.122,821,150
4/8/201427.3327.4526.4726.752,538,500
4/7/201427.3427.8027.2127.371,355,000
4/4/201428.3028.4627.2627.47889,170
4/3/201428.4628.4827.6728.161,551,630
4/2/201428.4028.5928.0528.48677,423
4/1/201428.4828.4928.1228.481,371,560
3/31/201428.0428.6528.0128.541,027,340
3/28/201427.2527.9227.2227.84868,099
3/27/201427.8327.8327.0227.201,956,280
3/26/201428.4628.6127.6727.681,302,540
3/25/201428.6028.9128.2928.33991,915
3/24/201429.6829.7628.3428.501,602,340
3/21/201429.7430.1029.5129.591,897,750
3/20/201429.3329.6229.1529.58678,636
3/19/201429.6529.6529.1629.42754,540
3/18/201429.5329.7329.2829.61875,060
3/17/201429.3829.5029.2029.46882,422
3/14/201428.9529.7028.8129.241,300,220
3/13/201429.5029.7728.9829.011,396,100
3/12/201429.2629.5129.0729.331,210,770
3/11/201429.4029.7929.1029.451,416,610
3/10/201429.9129.9129.3229.401,466,120
3/7/201429.8629.9929.5329.821,135,640
3/6/201430.0930.1129.7129.791,466,390
3/5/201430.3930.4629.7830.011,310,500
3/4/201429.3230.2229.3130.042,531,490
3/3/201428.1728.9228.1328.822,574,940
2/28/201428.3528.9828.1328.302,587,290
2/27/201428.4028.4827.9528.082,221,190
2/26/201428.8528.9227.9328.202,682,190
2/25/201429.2029.5628.6528.681,684,100
2/24/201429.0029.4828.9829.182,046,440
2/21/201427.7728.7527.5528.732,986,390
2/20/201426.7927.8126.7927.752,552,190
2/19/201426.8727.0026.7126.801,318,820
2/18/201427.0227.1026.5026.942,516,330
2/14/201426.4226.9926.2726.912,316,990
2/13/201425.0726.3824.9226.115,384,090
2/12/201423.4923.8823.4623.772,114,520
2/11/201423.4023.7023.3323.442,013,300
2/10/201423.5824.0123.5223.601,551,170
2/7/201423.5323.8023.3823.541,818,840
2/6/201423.6523.6723.3823.491,313,960
2/5/201422.9723.6421.9223.513,872,670
2/4/201423.4023.4923.2323.251,758,380
2/3/201424.0824.1523.3223.353,408,950
1/31/201424.0124.3723.7624.211,579,730
1/30/201424.2024.6423.9924.571,293,580
1/29/201424.1624.3323.7223.85890,810
1/28/201423.9524.3923.9524.331,175,590
1/27/201423.9424.1223.6423.861,152,310
1/24/201424.6424.7123.8023.881,361,940
1/23/201424.5424.7924.2824.781,233,550
1/22/201424.6324.7824.3224.65666,121
1/21/201424.8124.8624.2624.511,231,880
1/17/201424.8524.8724.5824.71692,204
1/16/201424.9224.9624.7024.90730,201
1/15/201424.6924.9124.4124.901,229,050
1/14/201424.3324.6824.2524.591,272,080
1/13/201424.0324.3823.8824.251,084,470
1/10/201423.8824.1723.5824.131,435,470
1/9/201424.7424.9423.7523.882,543,720
1/8/201424.2924.5023.9724.211,581,640
1/7/201423.9624.3623.8024.241,732,200
1/6/201424.8024.8323.5123.645,913,440
1/3/201423.0723.7423.0123.682,543,540
1/2/201422.8322.8322.1722.571,519,940
12/31/201322.9223.0522.7322.94840,308
12/30/201322.5923.0022.4422.95970,147
12/27/201322.2922.7022.2722.60579,575
12/26/201322.0922.4522.0722.24781,218
12/24/201322.0222.1121.9122.03382,827
12/23/201322.0122.2221.9322.011,102,090
12/20/201321.9522.1221.8421.842,594,910
12/19/201322.3122.3722.0022.011,693,710
12/18/201322.1222.4621.9822.291,891,020
12/17/201322.4422.4421.8922.201,817,920
12/16/201322.8822.9022.2622.391,711,900
12/13/201323.0323.1222.3222.671,606,840
12/12/201322.9022.9022.1022.662,582,940
12/11/201323.6223.6222.6422.761,595,560
12/10/201323.1223.6423.0323.452,189,730
12/9/201323.5323.5322.4022.923,012,000
12/6/201321.6621.9421.6621.78895,645
12/5/201321.2721.6721.2721.49812,302
12/4/201321.2121.5121.0521.25898,660
12/3/201321.3021.6021.2021.21766,450
12/2/201321.2721.4721.2321.37667,686
11/29/201321.2621.4921.0221.27526,299
11/27/201321.0821.4321.0521.26650,783
11/26/201321.0021.1420.7821.01516,669
11/25/201321.1721.2720.9820.98566,111
11/22/201321.0721.2120.7621.181,194,990
Trading Center