WHITEWAVE FOODS $18.55
+0.73
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/24/2013
|
17.80
|
18.58
|
17.77
|
18.55
|
52948
|
|
5/23/2013
|
17.65
|
18.22
|
17.36
|
17.82
|
74838
|
|
5/22/2013
|
18.56
|
18.57
|
17.66
|
17.79
|
12595
|
|
5/21/2013
|
18.73
|
18.73
|
18.04
|
18.50
|
8935
|
|
5/20/2013
|
19.10
|
19.34
|
18.08
|
18.41
|
14907
|
|
5/17/2013
|
19.38
|
19.59
|
18.68
|
19.19
|
23631
|
|
5/16/2013
|
18.94
|
19.34
|
18.69
|
19.10
|
41047
|
|
5/15/2013
|
18.92
|
18.99
|
16.80
|
18.97
|
55727
|
|
5/14/2013
|
18.15
|
19.03
|
18.15
|
18.92
|
10265
|
|
5/13/2013
|
17.94
|
18.21
|
17.83
|
17.96
|
3690
|
|
5/10/2013
|
18.31
|
18.99
|
17.74
|
17.93
|
9882
|
|
5/9/2013
|
18.59
|
18.59
|
17.58
|
18.28
|
9631
|
|
5/8/2013
|
17.76
|
17.97
|
17.32
|
17.75
|
11557
|
|
5/7/2013
|
17.63
|
17.88
|
17.37
|
17.64
|
6909
|
|
5/6/2013
|
17.68
|
17.75
|
17.06
|
17.68
|
4799
|
|
5/3/2013
|
17.87
|
17.97
|
17.59
|
17.71
|
6578
|
|
5/2/2013
|
17.44
|
17.84
|
17.10
|
17.73
|
12912
|
|
5/1/2013
|
16.91
|
17.08
|
16.73
|
16.79
|
3256
|
|
4/30/2013
|
16.70
|
17.10
|
16.55
|
16.91
|
4087
|
|
4/29/2013
|
16.68
|
16.92
|
16.45
|
16.64
|
1853
|
|
4/26/2013
|
16.49
|
16.87
|
16.49
|
16.69
|
3701
|
|
4/25/2013
|
16.63
|
16.80
|
16.38
|
16.56
|
5269
|
|
4/24/2013
|
16.63
|
16.95
|
16.50
|
16.67
|
2467
|
|
4/23/2013
|
17.02
|
17.08
|
16.62
|
16.72
|
3618
|
|
4/22/2013
|
16.97
|
17.14
|
16.77
|
17.03
|
2263
|
|
4/19/2013
|
16.59
|
17.13
|
16.44
|
16.96
|
3137
|
|
4/18/2013
|
16.52
|
16.68
|
16.36
|
16.48
|
1686
|
|
4/17/2013
|
16.38
|
16.57
|
16.22
|
16.54
|
1645
|
|
4/16/2013
|
16.07
|
16.64
|
16.05
|
16.48
|
2092
|
|
4/15/2013
|
16.17
|
16.43
|
15.95
|
16.05
|
3530
|
|
4/12/2013
|
16.53
|
16.59
|
16.24
|
16.31
|
1675
|
|
4/11/2013
|
16.55
|
16.91
|
16.41
|
16.50
|
2106
|
|
4/10/2013
|
16.13
|
16.58
|
15.95
|
16.37
|
3536
|
|
4/9/2013
|
16.13
|
16.36
|
15.82
|
16.14
|
2621
|
|
4/8/2013
|
15.90
|
16.24
|
15.72
|
16.00
|
5681
|
|
4/5/2013
|
15.86
|
16.22
|
15.81
|
15.92
|
3221
|
|
4/4/2013
|
16.17
|
16.38
|
15.86
|
16.01
|
7424
|
|
4/3/2013
|
16.95
|
17.07
|
16.15
|
16.17
|
10425
|
|
4/2/2013
|
16.97
|
17.13
|
16.84
|
16.99
|
4111
|
|
4/1/2013
|
17.01
|
17.16
|
16.69
|
16.91
|
4272
|
|
3/28/2013
|
17.10
|
17.13
|
16.61
|
17.07
|
4696
|
|
3/27/2013
|
16.86
|
17.18
|
16.86
|
17.02
|
12720
|
|
3/26/2013
|
17.20
|
17.24
|
16.68
|
16.93
|
9278
|
|
3/25/2013
|
17.68
|
17.68
|
17.10
|
17.20
|
5679
|
|
3/22/2013
|
17.48
|
17.72
|
17.20
|
17.64
|
8354
|
|
3/21/2013
|
17.61
|
17.65
|
17.31
|
17.49
|
4964
|
|
3/20/2013
|
17.50
|
17.75
|
17.44
|
17.61
|
4202
|
|
3/19/2013
|
17.33
|
17.50
|
16.96
|
17.50
|
5722
|
|
3/18/2013
|
17.28
|
17.36
|
17.05
|
17.36
|
3234
|
|
3/15/2013
|
17.34
|
17.65
|
17.34
|
17.39
|
10269
|
|
3/14/2013
|
16.79
|
17.63
|
16.72
|
17.40
|
13098
|
|
3/13/2013
|
16.38
|
16.88
|
16.06
|
16.70
|
16891
|
|
3/12/2013
|
16.04
|
16.48
|
15.96
|
16.42
|
9694
|
|
3/11/2013
|
16.40
|
16.44
|
16.01
|
16.08
|
8844
|
|
3/8/2013
|
16.13
|
16.42
|
16.00
|
16.30
|
10442
|
|
3/7/2013
|
16.42
|
16.50
|
15.95
|
15.98
|
4335
|
|
3/6/2013
|
16.74
|
16.78
|
15.82
|
16.27
|
11288
|
|
3/5/2013
|
16.70
|
16.87
|
16.44
|
16.67
|
6039
|
|
3/4/2013
|
16.30
|
16.90
|
16.30
|
16.74
|
8396
|
|
3/1/2013
|
15.73
|
16.45
|
15.64
|
16.36
|
6983
|
|
2/28/2013
|
15.32
|
15.80
|
15.32
|
15.64
|
11921
|
|
2/27/2013
|
15.00
|
15.37
|
14.97
|
15.32
|
2963
|
|
2/26/2013
|
14.87
|
15.15
|
14.77
|
14.98
|
6233
|
|
2/25/2013
|
15.02
|
15.05
|
14.75
|
14.85
|
5035
|
|
2/22/2013
|
15.27
|
15.27
|
14.70
|
14.97
|
4209
|
|
2/21/2013
|
15.07
|
15.15
|
14.67
|
15.00
|
6235
|
|
2/20/2013
|
15.04
|
15.35
|
14.90
|
15.09
|
3660
|
|
2/19/2013
|
15.15
|
15.16
|
14.83
|
15.03
|
6204
|
|
2/15/2013
|
15.18
|
15.34
|
15.05
|
15.16
|
6886
|
|
2/14/2013
|
15.57
|
15.76
|
15.06
|
15.15
|
6280
|
|
2/13/2013
|
16.09
|
16.10
|
15.10
|
15.70
|
20650
|
|
2/12/2013
|
16.46
|
16.63
|
16.05
|
16.41
|
3777
|
|
2/11/2013
|
16.70
|
16.72
|
16.23
|
16.46
|
3637
|
|
2/8/2013
|
16.91
|
17.24
|
16.71
|
16.73
|
2769
|
|
2/7/2013
|
16.76
|
16.92
|
16.50
|
16.86
|
1747
|
|
2/6/2013
|
16.65
|
16.95
|
16.59
|
16.75
|
1447
|
|
2/5/2013
|
16.50
|
16.73
|
16.44
|
16.72
|
974
|
|
2/4/2013
|
16.37
|
16.59
|
16.32
|
16.49
|
1220
|
|
2/1/2013
|
16.28
|
16.50
|
16.19
|
16.40
|
2384
|
|
1/31/2013
|
16.10
|
16.43
|
16.03
|
16.19
|
2377
|
|
1/30/2013
|
15.61
|
16.29
|
15.61
|
16.13
|
2619
|
|
1/29/2013
|
16.28
|
16.37
|
16.07
|
16.14
|
2006
|
|
1/28/2013
|
16.77
|
16.90
|
16.23
|
16.33
|
2924
|
|
1/25/2013
|
16.49
|
16.96
|
16.44
|
16.75
|
3659
|
|
1/24/2013
|
16.33
|
16.61
|
16.24
|
16.43
|
2764
|
|
1/23/2013
|
16.47
|
16.48
|
16.07
|
16.33
|
2903
|
|
1/22/2013
|
16.28
|
16.55
|
16.08
|
16.50
|
2277
|
|
1/18/2013
|
16.17
|
16.36
|
16.06
|
16.25
|
2826
|
|
1/17/2013
|
16.27
|
16.27
|
16.05
|
16.21
|
3347
|
|
1/16/2013
|
16.24
|
16.32
|
16.10
|
16.20
|
2050
|
|
1/15/2013
|
16.18
|
16.23
|
16.01
|
16.19
|
1942
|
|
1/14/2013
|
16.13
|
16.38
|
15.86
|
16.18
|
4994
|
|
1/11/2013
|
16.41
|
16.46
|
16.10
|
16.27
|
4860
|
|
1/10/2013
|
16.47
|
16.48
|
16.04
|
16.38
|
10547
|
|
1/9/2013
|
16.00
|
16.30
|
15.98
|
16.19
|
6919
|
|
1/8/2013
|
16.18
|
16.27
|
15.87
|
16.00
|
5989
|
|
1/7/2013
|
15.91
|
16.24
|
15.63
|
16.23
|
7908
|
|
1/4/2013
|
16.17
|
16.24
|
15.79
|
15.98
|
16565
|
|
1/3/2013
|
16.03
|
16.45
|
16.02
|
16.12
|
6171
|
|
1/2/2013
|
15.56
|
16.11
|
15.56
|
15.93
|
5966
|
