$55.24 +0.01 (%) The WhiteWave Foods Company - New York Stock Exchange, Inc.

Aug. 26, 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
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
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
  • Showing 1-100 of 964 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center