$44.55 -0.26 (%) The WhiteWave Foods Company - New York Stock Exchange, Inc.

May. 31, 2016 | 02:25 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WWAV historical data

Date Open High Low Close Volume
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
4/6/201638.8839.5338.7839.461,228,853
4/5/201639.2839.4538.4838.801,931,223
4/4/201641.4841.6739.4039.473,910,396
4/1/201640.2141.9340.0541.872,068,822
3/31/201640.2440.8040.0840.641,690,446
3/30/201640.6740.9240.2240.361,059,464
3/29/201639.3440.3838.9340.351,834,913
3/28/201639.2839.8639.1339.301,140,293
3/24/201639.1339.2038.3639.081,489,528
3/23/201639.6339.6638.4039.302,415,712
3/22/201640.4040.4039.5439.611,713,267
3/21/201640.9841.2540.5040.60846,125
3/18/201640.3041.1340.2541.011,948,554
3/17/201640.3240.5339.9240.271,255,579
3/16/201639.6140.4439.5040.191,120,542
3/15/201639.8740.1939.4539.661,650,958
3/14/201640.3640.6339.8539.931,086,842
3/11/201639.8540.6539.6840.481,878,941
3/10/201639.7639.9039.0339.401,664,408
3/9/201640.0140.1839.2139.562,376,673
3/8/201640.6041.0039.6639.732,849,502
3/7/201640.8041.2140.3641.082,138,924
3/4/201640.7141.6840.4641.154,201,114
3/3/201639.9440.5539.8740.551,315,944
3/2/201639.4740.0539.1040.041,126,505
3/1/201639.1040.2138.9239.681,827,764
2/29/201638.9439.4038.7038.721,568,802
2/26/201639.0039.4038.7739.031,435,111
2/25/201638.2839.0038.0338.991,626,957
2/24/201637.7338.2937.4038.181,469,255
2/23/201638.1038.6137.6237.911,483,512
2/22/201638.8639.4538.1838.402,194,831
2/19/201637.5838.5837.4138.312,292,528
2/18/201638.2138.2837.1237.862,060,202
2/17/201637.5138.6037.4738.272,581,738
2/16/201636.7937.8236.5037.302,415,035
2/12/201634.2336.6834.1036.093,384,979
2/11/201633.0035.0131.4033.706,440,847
2/10/201633.7834.8533.3434.032,438,622
2/9/201633.2234.8532.9433.654,748,374
2/8/201635.3335.6733.1533.594,037,016
2/5/201638.4038.5034.8536.006,289,452
2/4/201637.8338.6736.7138.592,431,789
2/3/201637.7737.9136.7137.411,842,271
2/2/201637.2138.0336.9837.632,007,835
2/1/201637.3937.9136.9237.691,008,547
1/29/201636.7737.7936.6137.751,557,727
1/28/201637.5037.5936.4236.591,169,465
1/27/201637.3537.8636.7537.071,872,161
1/26/201636.4537.7236.2837.572,332,340
1/25/201636.6436.7836.0636.381,971,184
1/22/201635.8136.9935.7236.792,413,732
1/21/201635.3635.8234.8535.162,299,397
1/20/201635.1835.6733.1635.243,199,020
1/19/201636.6636.8935.3935.781,995,495
1/15/201634.8636.2634.5436.203,340,667
1/14/201635.0636.1534.2735.692,448,731
1/13/201636.2236.2734.7335.032,187,679
1/12/201635.6136.1935.3036.122,051,765
1/11/201636.6736.7635.0535.403,062,397
1/8/201636.5837.2636.4436.523,170,190
1/7/201636.9637.1735.8136.342,410,951
1/6/201638.2438.3037.3037.801,533,270
  • Showing 1-100 of 901 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center