Whitewave Foods Company (The) Historical Stock Prices

WWAV 
$51.23
*  
0.39
0.76%
Get WWAV Alerts
*Delayed - data as of Aug. 3, 2015 15:41 ET  -  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

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

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-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.
15:41  51.64  51.784  50.8747  51.23 640,079
07/31/2015 51.86 52.15 51.38 51.62 1,115,895
07/30/2015 51.24 51.71 51.01 51.55 797,704
07/29/2015 50.88 51.46 50.71 51.33 954,967
07/28/2015 50.13 50.825 49.63 50.73 1,150,686
07/27/2015 49 49.95 48.91 49.89 1,130,020
07/24/2015 50.11 50.33 49.06 49.45 1,337,492
07/23/2015 50.55 51.06 50.06 50.08 939,717
07/22/2015 49.84 50.769 49.8 50.55 1,121,662
07/21/2015 50.28 50.47 49.7 49.89 1,214,554
07/20/2015 50.29 50.3394 49.76 50.19 1,271,607
07/17/2015 50.59 50.74 49.96 50.28 1,243,725
07/16/2015 50.18 50.75 50.1 50.58 1,331,375
07/15/2015 50.16 50.335 49.55 49.63 1,120,281
07/14/2015 50.59 50.64 49.88 50.22 1,504,058
07/13/2015 50.12 50.5 50.0101 50.42 1,152,372
07/10/2015 49.85 49.98 49.47 49.88 1,186,164
07/09/2015 49.81 49.88 49.1 49.15 1,697,179
07/08/2015 49.18 49.4 48.9 49.09 949,106
07/07/2015 49.1 49.56 48.41 49.49 1,203,463
07/06/2015 48.49 49.246 48.37 48.95 1,885,178
07/02/2015 49.27 49.3 48.59 49.13 1,021,769
07/01/2015 49.34 49.41 48.95 49.24 1,082,637
06/30/2015 48.81 49.17 48.4 48.88 1,295,693
06/29/2015 49.29 49.29 48.32 48.37 1,739,656
06/26/2015 49.79 50.06 49.47 49.9 1,989,108
06/25/2015 49.75 49.88 49.4699 49.67 830,748
06/24/2015 50.2 50.52 49.331 49.43 1,668,345
06/23/2015 49.97 50.5 49.73 50.46 1,278,181
06/22/2015 49.27 49.78 49.07 49.74 990,263
06/19/2015 49.73 49.73 48.84 48.86 1,552,036
06/18/2015 49.01 49.7716 49.006 49.57 919,595
06/17/2015 48.66 49.26 48.62 48.98 1,105,637
06/16/2015 47.87 48.58 47.64 48.45 1,370,082
06/15/2015 47.71 48.11 47.2701 48 914,580
06/12/2015 47.84 48.08 47.68 47.96 869,605
06/11/2015 48.16 48.42 47.85 48.11 1,719,258
06/10/2015 48.05 48.55 47.66 48.11 2,248,887
06/09/2015 47.39 47.83 47.01 47.64 1,316,370
06/08/2015 46.72 48.4 46.7 47.53 2,783,763
06/05/2015 46.5 47.08 46.12 46.82 1,590,195
06/04/2015 47.44 47.54 46.6 46.71 2,045,122
06/03/2015 47.42 47.92 47.35 47.6 1,535,894
06/02/2015 47.18 47.44 46.89 47.19 1,928,781
06/01/2015 48.09 48.45 46.92 47.15 2,896,628
05/29/2015 48.86 48.88 47.85 48.03 7,729,789
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
*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?