Whitewave Foods Company (The) Historical Stock Prices

WWAV 
$44.48
*  
0.14
0.32%
Get WWAV Alerts
*Delayed - data as of Apr. 1, 2015  -  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: 1 Year, From 31-MAR-2014 TO 31-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  44.33  44.56  43.85  44.48 1,534,987
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
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
12/05/2014 34.59 34.87 34.301 34.55 1,584,611
12/04/2014 35.38 35.67 34.38 34.52 2,390,051
12/03/2014 35.16 35.78 35.16 35.75 1,402,436
12/02/2014 36.19 36.33 35 35.06 2,524,110
12/01/2014 36.52 36.95 36.01 36.22 1,452,062
11/28/2014 36.21 37.25 36.1401 36.63 952,225
11/26/2014 35.19 36.165 35.145 36.01 1,323,645
11/25/2014 35.35 35.56 35.05 35.1 1,229,853
11/24/2014 35.84 35.913 34.83 35.28 2,425,848
11/21/2014 36.59 36.63 35.8028 35.83 1,451,062
11/20/2014 36.67 36.79 35.95 36.14 1,631,705
11/19/2014 36.61 37.07 36.52 36.9 1,216,682
11/18/2014 36.59 37.25 36.58 36.74 1,463,368
11/17/2014 36.37 36.76 36.36 36.53 925,943
11/14/2014 36.17 36.72 36.08 36.56 1,002,078
11/13/2014 36.04 36.48 35.99 36.14 1,568,652
11/12/2014 36.26 36.5 36 36.04 1,792,775
11/11/2014 36.26 37.24 36.04 36.49 2,928,617
11/10/2014 38.59 38.64 35.05 36 6,392,802
11/07/2014 37.48 37.5361 36.7 36.93 1,946,918
11/06/2014 36.11 37.51 36.07 37.46 2,156,151
11/05/2014 36.84 37.1 36.125 36.24 1,343,417
11/04/2014 37.11 37.35 36.35 36.52 1,749,465
11/03/2014 37.23 37.5213 36.87 37.17 1,485,318
10/31/2014 37.45 37.86 37.09 37.23 1,662,378
10/30/2014 36.79 37.16 36.7 37 946,338
10/29/2014 36.74 37.32 36.43 36.95 1,200,846
10/28/2014 36.21 37 36.21 36.93 1,485,689
10/27/2014 36.1 36.54 35.9 36.06 982,077
10/24/2014 35.61 36.19 35.372 36.15 1,143,383
10/23/2014 35.55 35.835 35.13 35.59 857,872
10/22/2014 35.72 35.88 35.04 35.15 1,101,916
10/21/2014 35.51 36.08 35.31 35.72 1,292,445
10/20/2014 34.06 35.22 34.03 35.12 2,030,450
10/17/2014 33.64 34.73 33.61 34.22 2,074,982
10/16/2014 32.67 33.43 32.05 33.23 2,153,816
10/15/2014 33.13 33.65 32.34 33.22 2,161,827
10/14/2014 33.07 33.9325 33 33.61 2,122,451
10/13/2014 33.59 33.69 32.29 32.94 2,719,177
10/10/2014 34.87 35.25 33.45 33.52 4,194,557
10/09/2014 36.5 36.51 35.08 35.17 2,550,491
10/08/2014 36.11 36.65 35.59 36.61 1,182,454
10/07/2014 36.26 37.15 36.05 36.06 1,474,736
10/06/2014 36.29 36.66 35.92 36.53 1,313,393
10/03/2014 35.84 36.5927 35.7175 36.17 2,509,328
10/02/2014 35.45 35.72 35.14 35.58 1,474,913
10/01/2014 36.36 36.36 35.361 35.5 2,063,263
09/30/2014 35.53 36.48 35.5 36.33 1,496,051
09/29/2014 35.16 35.39 34.87 35.36 1,446,543
09/26/2014 35.46 35.56 34.981 35.43 1,011,388
09/25/2014 35.99 36 34.92 35.32 2,133,173
09/24/2014 35.2 36.06 35.121 36.04 1,082,527
09/23/2014 35.9 35.91 35.21 35.22 1,346,764
09/22/2014 36.58 36.58 35.56 35.83 1,524,654
09/19/2014 37.48 37.5 36.56 36.58 1,787,639
09/18/2014 37.35 37.61 37.12 37.27 1,501,730
09/17/2014 36.91 37.02 36.64 36.83 743,042
09/16/2014 36.71 37.04 36.4 36.8 1,353,676
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
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
04/22/2014 28.6 28.76 28.26 28.51 1,887,275
04/21/2014 28.59 28.83 28.47 28.6 1,171,452
04/17/2014 28.31 28.6556 27.85 28.61 1,509,250
04/16/2014 27.31 28.36 27.31 28.33 1,754,848
04/15/2014 27.1 27.26 26.214 26.74 992,916
04/14/2014 26.45 27.08 26.19 27.05 2,015,415
04/11/2014 25.97 26.41 25.8201 26.23 1,210,906
04/10/2014 27.15 27.27 25.84 26.14 1,520,160
04/09/2014 26.96 27.34 26.72 27.12 2,821,151
04/08/2014 27.33 27.45 26.47 26.75 2,538,499
04/07/2014 27.34 27.8 27.21 27.37 1,354,705
04/04/2014 28.3 28.455 27.26 27.47 889,170
04/03/2014 28.46 28.48 27.67 28.16 1,551,191
04/02/2014 28.4 28.587 28.05 28.48 677,423
04/01/2014 28.48 28.49 28.12 28.48 1,371,559
03/31/2014 28.04 28.654 28.009 28.54 1,027,338
*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?