Whitewave Foods Company (The) Historical Stock Prices

WWAV 
$36.69
*  
0.68
1.82%
Get WWAV Alerts
*Delayed - data as of Sep. 15, 2014  -  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 for next time

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

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  37.42  37.49  36.35  36.69 1,432,755
09/15/2014 37.49 37.49 36.35 36.69 1,432,794
09/12/2014 37.65 38.12 37.06 37.37 2,043,996
09/11/2014 37.06 37.73 36.65 37.32 3,128,596
09/10/2014 36.56 37.08 36.2799 37.06 1,596,557
09/09/2014 37.06 37.29 36.44 36.61 3,264,083
09/08/2014 35.24 35.91 35.07 35.72 1,299,253
09/05/2014 34.9 35.145 34.58 35.07 776,116
09/04/2014 35.17 35.89 34.72 34.91 1,355,314
09/03/2014 35.34 35.4 34.61 34.73 932,763
09/02/2014 34.99 35.47 34.88 35.32 1,007,080
08/29/2014 35.1 35.36 34.8701 35.02 636,063
08/28/2014 34.66 35.06 34.57 35.06 919,254
08/27/2014 34.82 35.12 34.6 34.76 647,773
08/26/2014 34.95 34.95 34.555 34.75 958,126
08/25/2014 34.38 34.92 34.27 34.9 1,184,446
08/22/2014 34.13 34.51 33.89 34.31 1,071,424
08/21/2014 34.86 34.86 34.15 34.19 2,010,239
08/20/2014 34.87 35.28 34.84 35.18 2,271,770
08/19/2014 34.91 35.23 34.5 34.62 2,790,274
08/18/2014 33.7 34 33.5 33.97 1,808,939
08/15/2014 32.9 34.06 32.9 33.51 2,392,593
08/14/2014 32.88 33.14 32.4707 32.72 1,645,780
08/13/2014 32.43 32.88 32.34 32.77 1,089,022
08/12/2014 32.44 32.75 32.25 32.47 1,419,730
08/11/2014 32.4 32.71 32.27 32.53 1,787,877
08/08/2014 32.99 32.99 31.81 32.04 3,668,573
08/07/2014 31.49 33.44 30.85 32.84 6,255,250
08/06/2014 29.53 30.11 29.47 29.68 2,187,890
08/05/2014 29.98 30.09 29.58 29.66 1,097,606
08/04/2014 30.23 30.23 29.67 29.97 1,373,891
08/01/2014 29.66 30.28 29.57 30.14 1,803,744
07/31/2014 30.58 30.6275 29.79 29.79 1,927,457
07/30/2014 31.12 31.18 30.85 30.88 907,022
07/29/2014 31.7 31.73 30.99 31.11 2,088,541
07/28/2014 31.54 31.85 31.39 31.73 1,627,983
07/25/2014 32.16 32.42 31.54 31.6 2,029,717
07/24/2014 31.06 32.34 30.9985 32.26 4,015,480
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
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?