$42.62 +0.14 (%) The WhiteWave Foods Company - NYSE

Mar. 5, 2015 | 09:31 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WWAV historical data

Date Open High Low Close Volume
3/4/201541.6442.5741.4642.483,343,587
3/3/201541.3641.4140.7741.331,166,238
3/2/201540.9541.7841.1041.421,647,040
2/27/201540.7741.3440.7640.951,154,896
2/26/201541.1641.2340.7540.881,398,989
2/25/201540.4841.5040.4841.131,885,179
2/24/201540.8040.9540.3040.681,278,165
2/23/201541.0241.0540.3040.741,847,296
2/20/201540.6441.2340.2641.231,716,693
2/19/201540.6040.8839.9540.771,817,001
2/18/201539.1540.5338.8940.442,886,443
2/17/201538.7539.0737.8738.962,466,278
2/13/201538.0039.0037.5738.652,833,493
2/12/201537.4838.2337.0538.044,509,667
2/11/201535.9036.0634.9335.542,781,022
2/10/201535.4036.0835.0435.902,287,751
2/9/201535.8936.0935.0435.082,329,231
2/6/201534.7535.9434.4835.872,709,227
2/5/201534.5234.8034.4134.76903,873
2/4/201534.0534.8133.9634.481,220,445
2/3/201533.9234.4733.6634.371,437,408
2/2/201532.9434.0132.7533.961,959,657
1/30/201533.3133.4132.6932.971,125,875
1/29/201533.5033.7433.0833.681,151,363
1/28/201533.7234.0133.2633.391,449,277
1/27/201533.0833.8333.0433.521,016,741
1/26/201532.9233.4832.8533.441,837,035
1/23/201533.7133.7132.8732.921,799,027
1/22/201533.3333.9432.6033.861,506,761
1/21/201533.2433.6333.0133.24939,739
1/20/201532.9333.3132.5033.291,074,071
1/16/201532.6932.9632.4232.811,968,882
1/15/201532.8833.2332.5432.761,519,281
1/14/201532.9633.3032.3732.641,676,082
1/13/201533.5134.0232.6633.381,966,578
1/12/201534.3434.5933.0433.052,132,679
1/9/201534.5534.7334.0234.191,353,647
1/8/201534.8935.5934.1234.592,278,204
1/7/201534.0834.9634.0134.632,125,301
1/6/201534.4335.2433.7733.853,843,953
1/5/201534.5034.8434.1634.472,026,766
1/2/201535.1335.6434.5034.761,169,980
12/31/201435.4635.9334.9834.991,090,154
12/30/201435.6735.7335.1535.22885,855
12/29/201436.1336.2235.2435.75979,586
12/26/201436.1236.5736.1136.12790,058
12/24/201435.2036.1035.2035.98633,394
12/23/201435.8536.1735.2435.261,395,676
12/22/201435.0835.7334.9135.711,899,833
12/19/201435.0935.1334.3534.942,708,295
12/18/201434.7935.1534.3335.131,165,629
12/17/201433.6534.2133.2134.131,540,522
12/16/201433.4534.2733.3033.651,623,412
12/15/201433.7734.1533.4133.811,518,774
12/12/201434.0834.4733.8133.831,873,114
12/11/201433.8234.9433.7334.501,535,012
12/10/201434.0034.2133.6033.611,351,349
12/9/201433.6834.1533.0134.072,334,703
12/8/201434.5234.8333.6434.011,492,982
12/5/201434.5934.8734.3034.551,584,811
12/4/201435.3835.6734.3834.522,390,326
12/3/201435.1635.7835.1635.751,402,436
12/2/201436.1936.3335.0035.062,524,110
12/1/201436.5236.9536.0136.221,452,062
11/28/201436.2137.2536.1436.63952,225
11/26/201435.1936.1735.1536.011,324,245
11/25/201435.3535.5635.0535.101,230,243
11/24/201435.8435.9134.8335.282,425,945
11/21/201436.5936.6335.8035.831,451,162
11/20/201436.6736.7935.9536.141,631,885
11/19/201436.6137.0736.5236.901,216,682
11/18/201436.5937.2536.5836.741,463,368
11/17/201436.3736.7636.3636.53926,043
11/14/201436.1736.7236.0836.561,002,078
11/13/201436.0436.4835.9936.141,568,652
11/12/201436.2636.5036.0036.041,792,775
11/11/201436.2637.2436.0436.492,929,717
11/10/201438.5938.6435.0536.006,409,958
11/7/201437.4837.5436.7036.931,948,880
11/6/201436.1137.5136.0737.462,156,171
11/5/201436.8437.1036.1336.241,343,417
11/4/201437.1137.3536.3536.521,749,465
11/3/201437.2337.5236.8737.171,485,318
10/31/201437.4537.8637.0937.231,662,578
10/30/201436.7937.1636.7037.00946,338
10/29/201436.7437.3236.4336.951,200,906
10/28/201436.2137.0036.2136.931,486,189
10/27/201436.1036.5435.9036.06982,077
10/24/201435.6136.1935.3736.151,143,523
10/23/201435.5535.8435.1335.59858,172
10/22/201435.7235.8835.0435.151,102,516
10/21/201435.5136.0835.3135.721,292,515
10/20/201434.0635.2234.0335.122,031,450
10/17/201433.6434.7333.6134.222,074,982
10/16/201432.6733.4332.0533.232,153,816
10/15/201433.1333.6532.3433.222,161,827
10/14/201433.0733.9333.0033.612,122,451
10/13/201433.5933.6932.2932.942,719,307
10/10/201434.8735.2533.4533.524,194,807
10/9/201436.5036.5135.0835.172,550,666
  • Showing 1-100 of 589 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center