Whitewave Foods Company (The) Historical Stock Prices

WWAV 
$48.63
*  
0.52
1.06%
Get WWAV Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading WWAV now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    WWAV Pre-Market
 
 
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 27-FEB-2015 TO 28-MAY-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  49.28  49.73  48.46  48.63 3,032,619
05/28/2015 49.26 49.73 48.46 48.63 3,033,434
05/27/2015 47.79 49.2 47.77 49.15 5,366,204
05/26/2015 47.6 48.12 47.44 47.6 3,014,244
05/22/2015 47.48 48.09 47.45 47.8 1,265,414
05/21/2015 47.62 48.17 47.45 47.5 1,321,250
05/20/2015 47.32 47.82 47.31 47.56 1,920,785
05/19/2015 47.89 48 47.11 47.3 1,440,078
05/18/2015 47.23 48.0525 47.22 47.63 1,347,646
05/15/2015 47.39 47.48 47.02 47.22 1,109,715
05/14/2015 46.83 47.38 46.41 47.28 1,739,324
05/13/2015 45.88 46.865 45.65 46.61 2,780,396
05/12/2015 45.49 45.8 45.195 45.55 1,748,106
05/11/2015 46.1 46.3499 45.5 45.83 3,096,334
05/08/2015 46.88 47.55 45.96 46.1 5,480,535
05/07/2015 43 44.04 42.99 43.72 2,814,645
05/06/2015 43.64 43.7195 42.85 43.25 1,950,733
05/05/2015 43.87 44.1 43.25 43.42 2,172,119
05/04/2015 44.05 44.135 43.87 43.99 2,158,457
05/01/2015 44 44.2 43.73 43.95 1,602,941
04/30/2015 44.3 44.48 43.71 43.97 1,640,876
04/29/2015 45.2 45.465 44.39 44.46 1,290,782
04/28/2015 45.31 45.68 44.79 45.21 1,255,717
04/27/2015 45.81 45.9 45.27 45.33 1,517,592
04/24/2015 45.72 45.939 45.52 45.6 1,129,769
04/23/2015 45.49 45.945 45.314 45.68 1,543,850
04/22/2015 46.1 46.11 45.37 45.54 1,373,573
04/21/2015 46.42 46.52 45.65 46.1 2,200,092
04/20/2015 46.3 46.59 46.18 46.41 1,113,757
04/17/2015 46.28 46.36 45.3 45.98 1,788,324
04/16/2015 46.71 46.86 46.3 46.63 1,134,104
04/15/2015 46.69 47.07 46.54 46.61 1,081,070
04/14/2015 46.3 46.68 45.95 46.53 825,775
04/13/2015 46.38 46.73 46.21 46.31 887,271
04/10/2015 45.99 46.495 45.79 46.36 1,010,756
04/09/2015 46.08 46.16 45.39 45.87 828,432
04/08/2015 45.2 46.09 45.16 46.05 1,138,271
04/07/2015 45.84 45.9 45.1 45.15 1,319,803
04/06/2015 44.5 46.2 44.46 45.76 3,220,742
04/02/2015 44.75 45.43 44.51 44.65 1,737,278
04/01/2015 44.32 44.56 43.85 44.48 1,538,203
03/31/2015 44.64 44.94 44.28 44.34 1,522,205
03/30/2015 45.49 45.51 44.35 44.64 2,125,791
03/27/2015 43.87 45.32 43.82 45.23 1,988,396
03/26/2015 43.35 44.15 43 43.82 2,156,407
03/25/2015 43.7 44.4 43.285 43.36 3,602,892
03/24/2015 43.58 43.59 42.81 42.82 1,957,799
03/23/2015 42.58 43.558 42.3 43.06 2,892,791
03/20/2015 42.59 42.775 42.01 42.67 2,400,184
03/19/2015 42.07 42.335 41.73 42.3 972,329
03/18/2015 41.54 42.18 41.01 42.1 1,371,668
03/17/2015 41.65 41.9299 41.32 41.57 1,452,083
03/16/2015 41.89 42.25 41.48 41.89 1,103,239
03/13/2015 41.75 42.015 41.4301 41.76 906,669
03/12/2015 41.34 41.98 41.34 41.97 1,109,092
03/11/2015 41.39 41.4307 40.77 41.35 1,009,173
03/10/2015 42 42 41 41.35 1,611,727
03/09/2015 41.83 42.63 41.7 42.17 1,283,382
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
*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?