$33.68 +0.29 (%) The WhiteWave Foods Company - NYSE

Jan. 29, 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
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
10/8/201436.1136.6535.5936.611,182,454
10/7/201436.2637.1536.0536.061,474,736
10/6/201436.2936.6635.9236.531,313,593
10/3/201435.8436.5935.7236.172,509,328
10/2/201435.4535.7235.1435.581,475,588
10/1/201436.3636.3635.3635.502,063,263
9/30/201435.5336.4835.5036.331,496,051
9/29/201435.1635.3934.8735.361,446,593
9/26/201435.4635.5634.9835.431,011,663
9/25/201435.9936.0034.9235.322,133,323
9/24/201435.2036.0635.1236.041,082,557
9/23/201435.9035.9135.2135.221,346,764
9/22/201436.5836.5835.5635.831,525,004
9/19/201437.4837.5036.5636.581,787,639
9/18/201437.3537.6137.1237.271,501,730
9/17/201436.9137.0236.6436.83743,964
9/16/201436.7137.0436.4036.801,353,911
9/15/201437.4937.4936.3536.691,432,794
9/12/201437.6538.1237.0637.372,044,296
9/11/201437.0637.7336.6537.323,136,739
9/10/201436.5637.0836.2837.061,596,563
9/9/201437.0637.2936.4436.613,281,726
9/8/201435.2435.9135.0735.721,306,851
9/5/201434.9035.1534.5835.07776,216
  • Showing 1-100 of 565 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center