Whitewave Foods Company (The) Historical Stock Prices

WWAV 
$41.79
*  
0.63
1.49%
Get WWAV Alerts
*Delayed - data as of Mar. 6, 2015  -  Find a broker to begin trading WWAV now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-DEC-2014 TO 06-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  42.27  42.42  41.61  41.79 1,369,543
03/06/2015 42.07 42.42 41.61 41.79 1,370,561
03/05/2015 42.62 43 42.205 42.42 1,461,905
03/04/2015 41.64 42.569 41.464 42.48 3,343,091
03/03/2015 41.36 41.41 40.77 41.33 1,165,917
03/02/2015 41.42 41.78 41.1 41.42 1,646,700
02/27/2015 40.77 41.34 40.76 40.95 1,153,021
02/26/2015 41.16 41.2299 40.75 40.88 1,398,784
02/25/2015 40.48 41.5 40.48 41.13 1,885,179
02/24/2015 40.8 40.95 40.3 40.68 1,277,795
02/23/2015 41.02 41.05 40.3 40.74 1,847,231
02/20/2015 40.64 41.23 40.26 41.23 1,716,283
02/19/2015 40.6 40.88 39.95 40.77 1,816,901
02/18/2015 39.15 40.53 38.89 40.44 2,879,138
02/17/2015 38.75 39.07 37.87 38.96 2,466,084
02/13/2015 38 39 37.57 38.65 2,832,354
02/12/2015 37.48 38.23 37.05 38.04 4,509,197
02/11/2015 35.9 36.06 34.93 35.54 2,779,274
02/10/2015 35.4 36.08 35.04 35.9 2,287,551
02/09/2015 35.89 36.09 35.04 35.08 2,329,031
02/06/2015 34.75 35.94 34.48 35.87 2,708,597
02/05/2015 34.52 34.8 34.405 34.76 903,473
02/04/2015 34.05 34.81 33.96 34.48 1,220,445
02/03/2015 33.92 34.47 33.66 34.37 1,437,407
02/02/2015 32.94 34.01 32.75 33.96 1,959,657
01/30/2015 33.31 33.41 32.69 32.97 1,125,825
01/29/2015 33.5 33.74 33.08 33.68 1,151,363
01/28/2015 33.72 34.01 33.2601 33.39 1,449,277
01/27/2015 33.08 33.83 33.04 33.52 1,016,626
01/26/2015 32.92 33.48 32.85 33.44 1,837,035
01/23/2015 33.71 33.71 32.87 32.92 1,798,652
01/22/2015 33.33 33.94 32.6 33.86 1,506,761
01/21/2015 33.24 33.63 33.01 33.24 939,739
01/20/2015 32.93 33.31 32.5 33.29 1,074,071
01/16/2015 32.69 32.96 32.415 32.81 1,968,882
01/15/2015 32.88 33.23 32.54 32.76 1,519,181
01/14/2015 32.96 33.3 32.37 32.64 1,676,082
01/13/2015 33.51 34.02 32.6601 33.38 1,966,478
01/12/2015 34.34 34.59 33.04 33.05 2,132,064
01/09/2015 34.55 34.73 34.02 34.19 1,353,647
01/08/2015 34.89 35.59 34.115 34.59 2,278,204
01/07/2015 34.08 34.96 34.0108 34.63 2,125,101
01/06/2015 34.43 35.24 33.77 33.85 3,843,953
01/05/2015 34.5 34.84 34.16 34.47 2,026,566
01/02/2015 35.13 35.64 34.5 34.76 1,169,580
12/31/2014 35.46 35.925 34.98 34.99 1,090,129
12/30/2014 35.67 35.73 35.145 35.22 885,755
12/29/2014 36.13 36.215 35.24 35.75 979,586
12/26/2014 36.12 36.57 36.11 36.12 790,058
12/24/2014 35.2 36.1 35.2 35.98 633,394
12/23/2014 35.85 36.17 35.24 35.26 1,395,676
12/22/2014 35.08 35.73 34.91 35.71 1,898,633
12/19/2014 35.09 35.13 34.35 34.94 2,707,539
12/18/2014 34.79 35.15 34.33 35.13 1,158,255
12/17/2014 33.65 34.205 33.21 34.13 1,540,432
12/16/2014 33.45 34.27 33.3 33.65 1,622,884
12/15/2014 33.77 34.15 33.41 33.81 1,518,774
12/12/2014 34.08 34.473 33.8101 33.83 1,873,114
12/11/2014 33.82 34.94 33.73 34.5 1,535,012
12/10/2014 34 34.21 33.6 33.61 1,350,863
12/09/2014 33.68 34.145 33.01 34.07 2,334,603
12/08/2014 34.52 34.83 33.64 34.01 1,492,982
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?