Whitewave Foods Company (The) Historical Stock Prices

WWAV 
$32.26
*  
1.24
4%
Get WWAV Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading WWAV now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    WWAV After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  31.02  32.34  30.9985  32.26 4,015,080
07/23/2014 30.67 31.1 30.54 31.02 2,140,237
07/22/2014 30.1 30.7 29.81 30.65 1,860,680
07/21/2014 29.99 30.02 29.42 30.01 1,841,236
07/18/2014 29.78 30.24 29.75 30.06 1,356,515
07/17/2014 30.16 30.69 29.87 29.88 1,067,125
07/16/2014 31.2 31.3 30.15 30.21 2,069,878
07/15/2014 31.29 31.805 30.96 31.09 1,251,186
07/14/2014 31.08 31.3 31.04 31.26 891,312
07/11/2014 30.99 31.18 30.78 30.86 1,179,152
07/10/2014 30.67 31.28 29.61 31 2,554,142
07/09/2014 31.15 31.26 30.92 31.01 947,243
07/08/2014 31.72 31.85 30.86 31.14 1,814,772
07/07/2014 32.28 32.51 31.69 31.9 1,322,615
07/03/2014 32.2 32.55 32.18 32.27 1,132,793
07/02/2014 32.13 32.24 32.07 32.09 1,421,820
07/01/2014 32.37 32.57 32.05 32.12 2,033,078
06/30/2014 32.36 32.745 32.28 32.37 1,202,276
06/27/2014 32.13 32.865 32.12 32.33 2,432,873
06/26/2014 32.05 32.26 31.76 32.23 814,661
06/25/2014 32.29 32.6 32.01 32.11 1,008,635
06/24/2014 32.39 32.83 32.21 32.51 1,067,457
06/23/2014 32.76 32.7699 32.2229 32.33 1,456,141
06/20/2014 32.42 32.83 32.41 32.77 1,264,648
06/19/2014 32.86 33 32.37 32.42 998,972
06/18/2014 33.02 33.15 32.7 32.89 775,883
06/17/2014 32.34 33.1 32.24 33.02 1,475,043
06/16/2014 32.16 32.36 31.5901 32.23 1,442,700
06/13/2014 32.32 32.32 31.91 32.13 1,028,129
06/12/2014 32.45 32.7663 32.08 32.32 1,862,513
06/11/2014 32.3 32.54 31.9 32.5 1,289,368
06/10/2014 32.43 32.57 32.25 32.54 955,887
06/09/2014 32.49 32.96 32.25 32.56 1,866,041
06/06/2014 32.35 32.4 31.95 32.4 868,640
06/05/2014 32.15 32.58 32 32.24 1,009,932
06/04/2014 31.84 32.18 31.59 32.01 1,259,526
06/03/2014 31.9 32.12 31.67 31.9 2,025,185
06/02/2014 31.54 32.13 31.34 32 1,657,554
05/30/2014 32 32.24 31.48 31.49 1,749,636
05/29/2014 32.17 32.75 31.66 31.96 3,640,775
05/28/2014 30.4 31.59 30.1201 31.01 3,314,242
05/27/2014 30.68 30.81 30.18 30.3 1,372,200
05/23/2014 30.47 30.74 30.26 30.38 904,504
05/22/2014 30.17 30.69 30.07 30.56 1,570,377
05/21/2014 30.4 30.48 30.01 30.19 696,846
05/20/2014 30.36 30.49 29.84 30.2 974,553
05/19/2014 30.3 30.7 30.16 30.47 1,420,599
05/16/2014 30.31 30.5 29.82 30.41 919,568
05/15/2014 30.77 30.79 29.55 30.3 2,192,602
05/14/2014 30.64 31.48 30.58 30.77 2,439,809
05/13/2014 29.85 30.85 29.6 30.59 3,339,608
05/12/2014 29.82 29.95 29.39 29.76 1,752,700
05/09/2014 29.23 29.56 28.59 29.48 2,055,643
05/08/2014 27.92 29.87 27.92 28.79 3,828,531
05/07/2014 27.07 27.36 26.35 26.61 2,344,872
05/06/2014 27.6 27.68 27.1 27.17 791,854
05/05/2014 27.4 27.88 27.16 27.72 744,108
05/02/2014 27.41 27.79 27.38 27.43 600,826
05/01/2014 27.78 27.82 27.15 27.41 844,508
04/30/2014 27.2 27.75 27.12 27.69 959,210
04/29/2014 27.3 27.45 27.12 27.31 769,941
04/28/2014 27.91 27.96 26.89 27.14 1,566,284
04/25/2014 28.25 28.28 27.76 27.82 718,942
04/24/2014 28.69 28.69 28.11 28.34 814,480
04/23/2014 28.93 29.425 28.67 28.69 1,603,799
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?