$49.36 +0.48 (%) The WhiteWave Foods Company - NYSE

Jul. 1, 2015 | 11:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WWAV historical data

Date Open High Low Close Volume
6/30/201548.8149.1748.4048.881,295,693
6/29/201549.2949.2948.3248.371,740,482
6/26/201549.7950.0649.4749.901,989,133
6/25/201549.7549.8849.4749.67830,853
6/24/201550.2050.5249.3349.431,668,370
6/23/201549.9750.5049.7350.461,287,452
6/22/201549.2749.7849.0749.74990,263
6/19/201549.7349.7348.8448.861,552,661
6/18/201549.0149.7749.0149.57919,955
6/17/201548.6649.2648.6248.981,105,651
6/16/201547.8748.5847.6448.451,370,282
6/15/201547.7148.1147.2748.00914,880
6/12/201547.8448.0847.6847.96869,755
6/11/201548.1648.4247.8548.111,719,258
6/10/201548.0548.5547.6648.112,250,131
6/9/201547.3947.8347.0147.641,317,378
6/8/201546.7248.4046.7047.532,783,773
6/5/201546.5047.0846.1246.821,590,195
6/4/201547.4447.5446.6046.712,046,047
6/3/201547.4247.9247.3547.601,536,069
6/2/201547.1847.4446.8947.191,928,781
6/1/201548.0948.4546.9247.152,896,725
5/29/201548.8648.8847.8548.037,729,814
5/28/201549.2649.7348.4648.633,033,534
5/27/201547.7949.2047.7749.155,366,894
5/26/201547.6048.1247.4447.603,014,644
5/22/201547.4848.0947.4547.801,265,419
5/21/201547.6248.1747.4547.501,321,950
5/20/201547.3247.8247.3147.561,921,371
5/19/201547.8948.0047.1147.301,440,078
5/18/201547.2348.0547.2247.631,348,856
5/15/201547.3947.4847.0247.221,109,815
5/14/201546.8347.3846.4147.281,739,424
5/13/201545.8846.8745.6546.612,782,327
5/12/201545.4945.8045.2045.551,748,156
5/11/201546.1046.3545.5045.833,107,126
5/8/201546.8847.5545.9646.105,481,378
5/7/201543.0044.0442.9943.722,815,920
5/6/201543.6443.7242.8543.251,950,753
5/5/201543.8744.1043.2543.422,172,419
5/4/201544.0544.1443.8743.992,158,457
5/1/201544.0044.2043.7343.951,603,141
4/30/201544.3044.4843.7143.971,640,926
4/29/201545.2045.4744.3944.461,291,353
4/28/201545.3145.6844.7945.211,255,717
4/27/201545.8145.9045.2745.331,518,217
4/24/201545.7245.9445.5245.601,129,824
4/23/201545.4945.9545.3145.681,543,850
4/22/201546.1046.1145.3745.541,373,748
4/21/201546.4246.5245.6546.102,200,142
4/20/201546.3046.5946.1846.411,113,907
4/17/201546.2846.3645.3045.981,791,350
4/16/201546.7146.8646.3046.631,134,514
4/15/201546.6947.0746.5446.611,081,070
4/14/201546.3046.6845.9546.53825,775
4/13/201546.3846.7346.2146.31887,471
4/10/201545.9946.5045.7946.361,010,756
4/9/201546.0846.1645.3945.87828,432
4/8/201545.2046.0945.1646.051,138,271
4/7/201545.8445.9045.1045.151,320,013
4/6/201544.5046.2044.4645.763,221,457
4/2/201544.7545.4344.5144.651,737,710
4/1/201544.3244.5643.8544.481,539,353
3/31/201544.6444.9444.2844.341,522,230
3/30/201545.4945.5144.3544.642,125,991
3/27/201543.8745.3243.8245.231,990,024
3/26/201543.3544.1543.0043.822,157,607
3/25/201543.7044.4043.2943.363,607,224
3/24/201543.5843.5942.8142.821,967,732
3/23/201542.5843.5642.3043.062,894,851
3/20/201542.5942.7842.0142.672,400,858
3/19/201542.0742.3441.7342.30979,684
3/18/201541.5442.1841.0142.101,371,668
3/17/201541.6541.9341.3241.571,452,083
3/16/201541.8942.2541.4841.891,103,239
3/13/201541.7542.0241.4341.76907,074
3/12/201541.3441.9841.3441.971,109,092
3/11/201541.3941.4340.7741.351,009,173
3/10/201542.0042.0041.0041.351,611,777
3/9/201541.8342.6341.7042.171,283,482
3/6/201542.0742.4241.6141.791,371,426
3/5/201542.6243.0042.2142.421,462,005
3/4/201541.6442.5741.4642.483,343,587
3/3/201541.3641.4140.7741.331,166,238
3/2/201541.4241.7841.1041.421,647,040
2/27/201540.7741.3440.7640.951,154,896
2/26/201541.1641.2340.7540.881,398,989
2/25/201540.4841.5040.4841.131,885,179
2/24/201540.8040.9540.3040.681,278,165
2/23/201541.0241.0540.3040.741,847,296
2/20/201540.6441.2340.2641.231,716,693
2/19/201540.6040.8839.9540.771,817,001
2/18/201539.1540.5338.8940.442,886,443
2/17/201538.7539.0737.8738.962,466,278
2/13/201538.0039.0037.5738.652,833,493
2/12/201537.4838.2337.0538.044,509,667
2/11/201535.9036.0634.9335.542,781,022
2/10/201535.4036.0835.0435.902,287,751
2/9/201535.8936.0935.0435.082,329,231
2/6/201534.7535.9434.4835.872,709,227
  • Showing 1-100 of 671 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!