The WhiteWave Foods Company $31.62

down -0.64


25/7/2014 02:12 PM  |  NYSE : WWAV  
Industries : Food & Beverage / Food - Major Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WWAV historical data

Date Open High Low Close Volume
7/24/201431.0632.3431.0032.264,015,780
7/23/201430.6731.1030.5431.022,140,497
7/22/201430.1030.7029.8130.651,860,680
7/21/201429.9930.0229.4230.011,841,236
7/18/201429.7830.2429.7530.061,356,555
7/17/201430.1630.6929.8729.881,067,425
7/16/201431.2031.3030.1530.212,070,318
7/15/201431.2931.8130.9631.091,251,186
7/14/201431.0831.3031.0431.26891,312
7/11/201430.9931.1830.7830.861,179,152
7/10/201430.6731.2829.6131.002,554,433
7/9/201431.1531.2630.9231.01947,748
7/8/201431.7231.8530.8631.141,814,772
7/7/201432.2832.5131.6931.901,322,615
7/3/201432.2032.5532.1832.271,132,793
7/2/201432.1332.2432.0732.091,421,820
7/1/201432.3732.5732.0532.122,033,078
6/30/201432.3632.7532.2832.371,228,655
6/27/201432.1332.8732.1232.332,432,873
6/26/201432.0532.2631.7632.23814,661
6/25/201432.2932.6032.0132.111,008,635
6/24/201432.3932.8332.2132.511,067,457
6/23/201432.7632.7732.2232.331,456,141
6/20/201432.4232.8332.4132.771,264,848
6/19/201432.8633.0032.3732.42998,972
6/18/201433.0233.1532.7032.89775,883
6/17/201432.3433.1032.2433.021,475,543
6/16/201432.1632.3631.5932.231,442,700
6/13/201432.3232.3231.9132.131,028,129
6/12/201432.4532.7732.0832.321,862,513
6/11/201432.3032.5431.9032.501,289,633
6/10/201432.4332.5732.2532.54955,987
6/9/201432.4932.9632.2532.561,866,341
6/6/201432.3532.4031.9532.40868,805
6/5/201432.1532.5832.0032.241,009,932
6/4/201431.8432.1831.5932.011,259,826
6/3/201431.9032.1231.6731.902,025,185
6/2/201431.5432.1331.3432.001,657,618
5/30/201432.0032.2431.4831.491,749,806
5/29/201432.1732.7531.6631.963,640,790
5/28/201430.4031.5930.1231.013,315,969
5/27/201430.6830.8130.1830.301,372,200
5/23/201430.4730.7430.2630.38904,504
5/22/201430.1730.6930.0730.561,570,427
5/21/201430.4030.4830.0130.19696,846
5/20/201430.3630.4929.8430.20974,863
5/19/201430.3030.7030.1630.471,420,749
5/16/201430.3130.5029.8230.41919,712
5/15/201430.7730.7929.5530.302,193,562
5/14/201430.6431.4830.5830.772,439,809
5/13/201429.8530.8529.6030.593,339,808
5/12/201429.8229.9529.3929.761,753,100
5/9/201429.2329.5628.5929.482,055,653
5/8/201427.9229.8727.9228.793,828,931
5/7/201427.0727.3626.3526.612,345,312
5/6/201427.6027.6827.1027.17791,854
5/5/201427.4027.8827.1627.72744,108
5/2/201427.4127.7927.3827.43600,826
5/1/201427.7827.8227.1527.41844,508
4/30/201427.2027.7527.1227.69959,229
4/29/201427.3027.4527.1227.31769,941
4/28/201427.9127.9626.8927.141,566,284
4/25/201428.2528.2827.7627.82718,942
4/24/201428.6928.6928.1128.34814,480
4/23/201428.9329.4328.6728.691,604,049
4/22/201428.6028.7628.2628.511,887,975
4/21/201428.5928.8328.4728.601,171,452
4/17/201428.3128.6627.8528.611,509,250
4/16/201427.3128.3627.3128.331,754,848
4/15/201427.1027.2626.2126.74992,916
4/14/201426.4527.0826.1927.052,015,415
4/11/201425.9726.4125.8226.231,210,906
4/10/201427.1527.2725.8426.141,520,160
4/9/201426.9627.3426.7227.122,821,151
4/8/201427.3327.4526.4726.752,538,499
4/7/201427.3427.8027.2127.371,355,005
4/4/201428.3028.4627.2627.47889,170
4/3/201428.4628.4827.6728.161,551,631
4/2/201428.4028.5928.0528.48677,423
4/1/201428.4828.4928.1228.481,371,559
3/31/201428.0428.6528.0128.541,027,338
3/28/201427.2527.9227.2227.84868,099
3/27/201427.8327.8327.0227.201,956,285
3/26/201428.4628.6127.6727.681,302,535
3/25/201428.6028.9128.2928.33991,915
3/24/201429.6829.7628.3428.501,602,342
3/21/201429.7430.1029.5129.591,897,750
3/20/201429.3329.6229.1529.58678,636
3/19/201429.6529.6529.1629.42754,540
3/18/201429.5329.7329.2829.61875,060
3/17/201429.3829.5029.2029.46882,422
3/14/201428.9529.7028.8129.241,300,216
3/13/201429.5029.7728.9829.011,396,104
3/12/201429.2629.5129.0729.331,210,774
3/11/201429.4029.7929.1029.451,416,609
3/10/201429.9129.9129.3229.401,466,122
3/7/201429.8629.9929.5329.821,135,636
3/6/201430.0930.1129.7129.791,466,386
3/5/201430.3930.4629.7830.011,310,497
3/4/201429.3230.2229.3130.042,531,486
Trading Center