$36.09 +2.39 (%) The WhiteWave Foods Company - NYSE

Feb. 12, 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
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
1/5/201639.0839.3538.4238.791,610,091
1/4/201638.8439.0337.9538.811,683,672
12/31/201538.7039.4038.3038.911,392,725
12/30/201539.2839.3538.6138.761,433,671
12/29/201540.0040.1439.0039.431,766,030
12/28/201539.8739.9539.4039.851,475,491
12/24/201539.6640.0739.6040.00717,459
12/23/201539.6339.9039.3839.861,265,488
12/22/201538.9439.4838.7439.431,803,104
12/21/201538.1039.0537.9738.921,798,887
12/18/201537.9938.4537.7037.892,613,467
12/17/201538.8839.2538.1738.172,310,184
12/16/201538.0038.8537.7238.802,210,278
12/15/201536.8137.8536.4337.672,535,815
12/14/201537.5438.0636.2336.562,298,650
12/11/201538.0238.5637.4837.601,636,321
12/10/201538.0638.6037.8538.301,239,509
12/9/201537.6438.5537.5238.122,390,450
12/8/201537.2737.9036.8937.682,489,049
12/7/201538.6938.7237.1037.593,675,311
12/4/201537.8038.8637.7538.612,197,569
12/3/201539.4539.7137.6437.972,829,591
12/2/201539.9840.0539.0739.452,955,182
12/1/201540.8940.9339.8840.171,579,972
11/30/201541.3141.3940.5540.631,928,881
11/27/201541.4541.5540.9741.33685,365
11/25/201540.4341.6740.4341.381,400,472
11/24/201539.9540.5639.6740.441,825,407
11/23/201539.9240.4339.8540.141,335,166
11/20/201539.9640.1139.7339.781,539,723
11/19/201540.6840.7539.2039.702,190,327
11/18/201539.9340.5839.5140.511,285,824
11/17/201540.2640.3939.5339.711,258,222
11/16/201540.2640.6039.7040.021,870,314
11/13/201541.2341.2840.0140.561,679,295
11/12/201542.3642.4441.4441.491,504,198
11/11/201543.0443.4542.5542.671,973,457
11/10/201543.2543.7942.2642.903,558,610
11/9/201543.1943.6542.7843.384,935,782
11/6/201541.6342.1241.0541.472,981,993
11/5/201541.3741.9241.2041.871,557,233
11/4/201541.5341.8841.2041.301,974,121
11/3/201541.7041.8141.3841.531,540,754
11/2/201541.2142.4040.7641.992,233,084
10/30/201540.2441.1840.0940.981,641,496
10/29/201539.8540.4939.5740.241,015,862
10/28/201539.6040.0838.5839.972,145,197
10/27/201540.1940.3638.6139.432,620,958
10/26/201540.5940.7439.8940.131,865,027
10/23/201541.5341.8940.6340.751,372,214
10/22/201540.8941.1140.2841.011,377,747
10/21/201540.3541.8540.2040.372,666,426
10/20/201541.9442.0039.6140.255,433,254
10/19/201543.2643.7843.0443.341,311,481
10/16/201543.2943.5743.2043.54978,129
10/15/201542.9043.4442.7243.281,081,981
10/14/201543.1043.5642.5842.701,147,012
10/13/201543.1743.9543.1443.271,237,492
10/12/201543.6944.0543.3843.461,226,722
10/9/201541.7543.8841.4943.822,587,683
10/8/201541.6542.0240.6141.713,335,991
10/7/201541.8642.0841.1241.761,978,178
10/6/201543.2443.4741.7241.961,832,293
10/5/201542.0043.2641.9942.946,462,538
10/2/201539.6541.8139.3541.783,281,706
10/1/201540.1640.5939.6040.112,537,061
9/30/201541.0041.2139.5640.152,529,105
9/29/201542.5742.5739.6340.234,268,999
9/28/201544.4144.4541.6342.393,079,939
9/25/201544.8945.0844.0844.381,106,132
9/24/201544.5444.5843.8744.391,034,109
9/23/201545.2345.5344.6144.89913,198
9/22/201545.6445.9344.5945.111,130,867
  • Showing 1-100 of 828 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center