$55.38 -0.02 (%) The WhiteWave Foods Company - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 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
1/20/201755.3655.6855.2555.383,950,529
1/19/201755.3255.4355.3255.401,926,159
1/18/201755.3455.4655.3155.341,180,422
1/17/201755.4255.4655.3555.381,057,239
1/13/201755.4955.5255.4255.44870,256
1/12/201755.4155.5555.3855.47915,386
1/11/201755.3455.5055.3255.501,015,176
1/10/201755.3955.4555.3055.38843,395
1/9/201755.4055.4555.3055.321,006,009
1/6/201755.4055.5055.3755.391,457,993
1/5/201755.5555.5755.1855.442,244,606
1/4/201755.5455.6155.5155.562,150,414
1/3/201755.5955.6455.5355.541,188,379
12/30/201655.5755.6555.5355.60859,035
12/29/201655.5555.6155.5355.55926,704
12/28/201655.5755.6055.5055.58726,712
12/27/201655.5355.6055.5055.58765,286
12/23/201655.5655.6055.5055.50489,951
12/22/201655.4855.6055.4855.55843,952
12/21/201655.4955.5455.4655.481,228,898
12/20/201655.4855.5355.4355.46956,504
12/19/201655.4055.4955.3955.46831,312
12/16/201655.2855.5055.2855.373,157,480
12/15/201655.2655.4555.2655.311,581,530
12/14/201655.2955.3855.2555.261,724,514
12/13/201655.2555.3255.2455.29844,545
12/12/201655.1955.3355.1955.241,704,139
12/9/201655.3055.3855.2255.251,883,032
12/8/201655.2555.4055.2155.33805,121
12/7/201655.2555.3655.2055.231,141,920
12/6/201655.2055.4055.1555.401,176,593
12/5/201655.2055.3554.8955.161,200,233
12/2/201655.1955.4155.1055.191,071,523
12/1/201655.2055.2255.0855.181,820,745
11/30/201655.1055.2455.0955.091,402,703
11/29/201655.1055.2355.0655.101,180,923
11/28/201655.1655.2455.0355.061,466,452
11/25/201655.1255.5055.0555.19436,221
11/23/201654.9155.1554.9155.121,120,074
11/22/201655.1155.1154.9054.921,794,911
11/21/201654.8555.1254.7655.081,387,670
11/18/201654.5654.9854.5454.941,341,779
11/17/201654.5054.7354.5054.651,569,689
11/16/201654.3054.7854.1554.503,809,016
11/15/201654.0254.1453.9854.092,004,013
11/14/201654.0354.1353.9754.021,717,507
11/11/201653.8254.1653.7754.151,447,686
11/10/201654.1854.3253.7353.953,122,309
11/9/201653.9554.4753.8654.471,696,775
11/8/201653.8654.1153.8654.051,848,138
11/7/201653.9954.0553.8153.982,244,134
11/4/201654.0454.1353.7053.782,093,001
11/3/201654.1654.2753.9954.072,098,456
11/2/201654.3054.3754.1254.151,747,948
11/1/201654.4854.5454.2254.331,935,698
10/31/201654.5754.6054.4354.492,245,587
10/28/201654.6154.6654.4454.521,829,659
10/27/201654.6554.7054.3254.602,092,783
10/26/201654.7054.7154.4954.521,418,091
10/25/201654.5554.7854.5354.741,221,289
10/24/201654.9354.9354.5454.55965,093
10/21/201654.4554.7654.4154.522,832,841
10/20/201654.4354.8254.3054.732,050,900
10/19/201654.3554.7054.2454.581,696,630
10/18/201654.2454.5154.1554.282,338,069
10/17/201653.7554.1253.7554.101,821,161
10/14/201654.0054.0653.6653.752,949,415
10/13/201653.6054.0153.5354.002,491,114
10/12/201653.5053.7553.3353.613,059,191
10/11/201653.6253.8053.3053.554,802,506
10/10/201654.0454.2053.5453.672,891,804
10/7/201654.4654.5053.7453.988,833,195
10/6/201654.6854.7554.4454.502,778,752
10/5/201654.8154.8554.5654.603,459,132
10/4/201654.7155.1354.6854.762,767,638
10/3/201654.3954.8054.3554.651,484,086
9/30/201654.3554.5754.3054.432,323,809
9/29/201654.5454.7354.3654.363,197,067
9/28/201654.8854.9054.6754.692,252,260
9/27/201654.7655.0054.6854.851,665,344
9/26/201654.5254.9154.2954.784,176,019
9/23/201655.1055.2054.5854.604,611,047
9/22/201655.4855.4855.0755.103,139,573
9/21/201655.3955.5055.3655.412,421,463
9/20/201655.5055.5455.3055.301,692,159
9/19/201655.3855.5355.3755.481,124,190
9/16/201655.4255.4355.3155.384,915,128
9/15/201655.4455.6055.4255.451,015,348
9/14/201655.4255.5355.4055.461,008,512
9/13/201655.4055.4655.3655.401,299,415
9/12/201655.4555.5255.4055.431,251,153
9/9/201655.4155.5955.3655.412,140,256
9/8/201655.5955.6555.4855.571,684,403
9/7/201655.6355.7255.5955.631,294,707
9/6/201655.6055.7455.4755.741,554,978
9/2/201655.6755.8155.5355.661,516,361
9/1/201655.4055.6655.3855.591,859,521
8/31/201655.4555.4855.3055.43923,198
8/30/201655.4755.5655.3155.361,539,073
8/29/201655.3255.4955.2355.482,321,169
  • Showing 1-100 of 1,064 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center