$45.41 -0.18 (%) The WhiteWave Foods Company - NYSE

Sep. 3, 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
9/2/201545.1345.6044.6945.591,225,836
9/1/201545.1345.7144.2744.501,483,916
8/31/201546.5046.9145.8046.141,521,929
8/28/201546.8047.4146.5246.791,808,249
8/27/201545.8047.2145.5546.893,729,032
8/26/201543.5544.9942.6944.863,817,979
8/25/201544.3344.3342.0942.102,386,849
8/24/201538.9844.2635.1842.734,858,471
8/21/201545.1445.2343.7744.434,121,389
8/20/201546.2446.8845.8745.931,972,461
8/19/201548.0048.0046.3746.523,995,838
8/18/201549.8549.8548.2248.242,283,133
8/17/201549.6650.0349.3949.921,316,284
8/14/201549.8850.1049.2249.691,042,129
8/13/201549.7550.4449.6549.851,547,688
8/12/201549.1049.9948.3749.951,792,936
8/11/201549.7450.3049.4249.601,823,329
8/10/201550.2750.6850.0050.112,509,833
8/7/201548.7750.7046.7249.514,879,650
8/6/201552.3052.3050.3450.612,556,816
8/5/201552.3752.5351.9552.161,274,717
8/4/201551.2552.4451.2452.111,097,574
8/3/201551.6551.7850.8851.24846,446
7/31/201551.8652.1551.3851.621,115,895
7/30/201551.2451.7151.0151.55797,970
7/29/201550.8851.4650.7151.33954,967
7/28/201550.1350.8349.6350.731,150,736
7/27/201549.0049.9548.9149.891,130,020
7/24/201550.1150.3349.0649.451,337,492
7/23/201550.5551.0650.0650.08939,717
7/22/201549.8450.7749.8050.551,121,662
7/21/201550.2850.4749.7049.891,214,997
7/20/201550.2950.3449.7650.191,271,607
7/17/201550.5950.7449.9650.281,243,800
7/16/201550.1850.7550.1050.581,331,375
7/15/201550.1650.3449.5549.631,120,281
7/14/201550.5950.6449.8850.221,504,128
7/13/201550.1250.5050.0150.421,152,372
7/10/201549.8549.9849.4749.881,186,484
7/9/201549.8149.8849.1049.151,697,279
7/8/201549.1849.4048.9049.09949,106
7/7/201549.1049.5648.4149.491,203,463
7/6/201548.4949.2548.3748.951,885,328
7/2/201549.2749.3048.5949.131,021,769
7/1/201549.3449.4148.9549.241,082,892
6/30/201548.8149.1748.4048.881,295,693
6/29/201549.2949.2948.3248.371,740,482
6/26/201549.7950.0649.4749.901,989,133
6/25/201549.7549.8849.4749.67830,853
6/24/201550.2050.5249.3349.431,668,370
6/23/201549.9750.5049.7350.461,287,452
6/22/201549.2749.7849.0749.74990,263
6/19/201549.7349.7348.8448.861,552,661
6/18/201549.0149.7749.0149.57919,955
6/17/201548.6649.2648.6248.981,105,651
6/16/201547.8748.5847.6448.451,370,282
6/15/201547.7148.1147.2748.00914,880
6/12/201547.8448.0847.6847.96869,755
6/11/201548.1648.4247.8548.111,719,258
6/10/201548.0548.5547.6648.112,250,131
6/9/201547.3947.8347.0147.641,317,378
6/8/201546.7248.4046.7047.532,783,773
6/5/201546.5047.0846.1246.821,590,195
6/4/201547.4447.5446.6046.712,046,047
6/3/201547.4247.9247.3547.601,536,069
6/2/201547.1847.4446.8947.191,928,781
6/1/201548.0948.4546.9247.152,896,725
5/29/201548.8648.8847.8548.037,729,814
5/28/201549.2649.7348.4648.633,033,534
5/27/201547.7949.2047.7749.155,366,894
5/26/201547.6048.1247.4447.603,014,644
5/22/201547.4848.0947.4547.801,265,419
5/21/201547.6248.1747.4547.501,321,950
5/20/201547.3247.8247.3147.561,921,371
5/19/201547.8948.0047.1147.301,440,078
5/18/201547.2348.0547.2247.631,348,856
5/15/201547.3947.4847.0247.221,109,815
5/14/201546.8347.3846.4147.281,739,424
5/13/201545.8846.8745.6546.612,782,327
5/12/201545.4945.8045.2045.551,748,156
5/11/201546.1046.3545.5045.833,107,126
5/8/201546.8847.5545.9646.105,481,378
5/7/201543.0044.0442.9943.722,815,920
5/6/201543.6443.7242.8543.251,950,753
5/5/201543.8744.1043.2543.422,172,419
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
  • Showing 1-100 of 716 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!