$43.99 +0.04 (%) The WhiteWave Foods Company - NYSE

May. 4, 2015 | 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
5/4/201544.0544.1443.8743.992,158,457
5/1/201544.0044.2043.7343.951,603,141
4/30/201544.3044.4843.7143.971,640,926
4/29/201545.2045.4744.3944.461,291,353
4/28/201545.3145.6844.7945.211,255,717
4/27/201545.8145.9045.2745.331,518,217
4/24/201545.7245.9445.5245.601,129,824
4/23/201545.4945.9545.3145.681,543,850
4/22/201546.1046.1145.3745.541,373,748
4/21/201546.4246.5245.6546.102,200,142
4/20/201546.3046.5946.1846.411,113,907
4/17/201546.2846.3645.3045.981,791,350
4/16/201546.7146.8646.3046.631,134,514
4/15/201546.6947.0746.5446.611,081,070
4/14/201546.3046.6845.9546.53825,775
4/13/201546.3846.7346.2146.31887,471
4/10/201545.9946.5045.7946.361,010,756
4/9/201546.0846.1645.3945.87828,432
4/8/201545.2046.0945.1646.051,138,271
4/7/201545.8445.9045.1045.151,320,013
4/6/201544.5046.2044.4645.763,221,457
4/2/201544.7545.4344.5144.651,737,710
4/1/201544.3244.5643.8544.481,539,353
3/31/201544.6444.9444.2844.341,522,230
3/30/201545.4945.5144.3544.642,125,991
3/27/201543.8745.3243.8245.231,990,024
3/26/201543.3544.1543.0043.822,157,607
3/25/201543.7044.4043.2943.363,607,224
3/24/201543.5843.5942.8142.821,967,732
3/23/201542.5843.5642.3043.062,894,851
3/20/201542.5942.7842.0142.672,400,858
3/19/201542.0742.3441.7342.30979,684
3/18/201541.5442.1841.0142.101,371,668
3/17/201541.6541.9341.3241.571,452,083
3/16/201541.8942.2541.4841.891,103,239
3/13/201541.7542.0241.4341.76907,074
3/12/201541.3441.9841.3441.971,109,092
3/11/201541.3941.4340.7741.351,009,173
3/10/201542.0042.0041.0041.351,611,777
3/9/201541.8342.6341.7042.171,283,482
3/6/201542.0742.4241.6141.791,371,426
3/5/201542.6243.0042.2142.421,462,005
3/4/201541.6442.5741.4642.483,343,587
3/3/201541.3641.4140.7741.331,166,238
3/2/201541.4241.7841.1041.421,647,040
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
  • Showing 1-100 of 631 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center