Quantcast

Hostess Brands, Inc. Warrants Historical Stock Prices

TWNKW 
$0.9335
*  
0.0416
4.27%
Get TWNKW Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading TWNKW now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    TWNKW 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

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 0.94 0.966 0.875 0.9335 186,565
10/22/2018 0.94 0.966 0.875 0.9335 186,565
10/19/2018 1 1 0.9751 0.9751 6,000
10/18/2018 0.99 1.01 0.9138 0.9164 149,170
10/17/2018 1.02 1.03 0.9998 1.02 112,027
10/16/2018 1.01 1.03 0.996 1.02 37,800
10/15/2018 1.04 1.04 1.01 1.03 116,043
10/12/2018 1.07 1.07 1.05 1.05 6,398
10/11/2018 1.05 1.08 1.03 1.05 23,402
10/10/2018 1.03 1.12 1.03 1.08 407,439
10/09/2018 1.03 1.03 1.0205 1.0205 24,100
10/08/2018 0.96 1.05 0.96 1.03 142,969
10/05/2018 1.006 1.02 1 1.005 11,922
10/04/2018 1.0293 1.0397 1.0293 1.03 111,100
10/03/2018 0.98 1.06 0.98 1.02 65,870
10/02/2018 0.97 1.01 0.97 0.98 20,950
10/01/2018 1.05 1.05 0.98 0.9998 258,850
09/28/2018 1.0699 1.07 1.015 1.0595 408,285
09/27/2018 1.02 1.11 1.02 1.06 377,361
09/26/2018 1.15 1.16 1.0945 1.114 801,929
09/25/2018 1.2 1.2 1.15 1.16 414,054
09/24/2018 1.25 1.25 1.2317 1.24 2,740
09/21/2018 1.258 1.27 1.23 1.23 26,880
09/20/2018 1.29 1.29 1.2637 1.27 98,629
09/19/2018 1.3 1.3 1.29 1.3 3,997
09/18/2018 1.33 1.34 1.3 1.3 3,441
09/17/2018 1.39 1.39 1.39 1.39 00
09/14/2018 1.4 1.41 1.38 1.39 5,200
09/13/2018 1.38 1.38 1.38 1.38 1,134
09/12/2018 1.31 1.31 1.3 1.3 21,550
09/11/2018 1.431 1.431 1.431 1.431 00
09/10/2018 1.4 1.431 1.39 1.431 6,575
09/07/2018 1.33 1.3366 1.321 1.321 1,200
09/06/2018 1.36 1.39 1.304 1.31 11,885
09/05/2018 1.35 1.36 1.35 1.36 1,030
09/04/2018 1.26 1.3 1.25 1.3 20,390
08/31/2018 1.29 1.2901 1.29 1.29 2,200
08/30/2018 1.29 1.3039 1.29 1.3039 1,464
08/29/2018 1.39 1.39 1.3301 1.3301 4,300
08/28/2018 1.36 1.36 1.34 1.35 18,600
08/27/2018 1.31 1.31 1.31 1.31 1,011
08/24/2018 1.3118 1.3255 1.3118 1.3255 1,714
08/23/2018 1.32 1.33 1.3004 1.32 24,571
08/22/2018 1.315 1.34 1.3 1.34 131,400
08/21/2018 1.45 1.45 1.3 1.3 757,213
08/20/2018 1.48 1.48 1.45 1.45 13,425
08/17/2018 1.48 1.4899 1.45 1.489 3,610
08/16/2018 1.47 1.47 1.42 1.42 6,700
08/15/2018 1.37 1.47 1.37 1.47 3,537
08/14/2018 1.35 1.36 1.33 1.36 57,500
08/13/2018 1.27 1.35 1.27 1.35 56,027
08/10/2018 1.35 1.44 1.2683 1.3 141,944
08/09/2018 1.25 1.4 1.17 1.39 188,720
08/08/2018 1.47 1.47 1.12 1.18 2,349,169
08/07/2018 2.07 2.07 1.95 2.0295 227,792
08/06/2018 2.15 2.19 2.09 2.12 43,772
08/03/2018 2.1899 2.28 2.1899 2.21 113,596
08/02/2018 2 2.1 1.98 2.1 25,350
08/01/2018 2.01 2.04 1.97 2.01 82,154
07/31/2018 2.04 2.05 2.03 2.05 3,755
07/30/2018 2.07 2.08 2.05 2.05 16,045
07/27/2018 2.05 2.09 1.99 2.09 20,000
07/26/2018 2.1 2.13 2 2.05 46,902
07/25/2018 2.05 2.07 1.99 2.07 12,800
07/24/2018 2.04 2.1 1.96 2.1 52,769
07/23/2018 2.17 2.2 2.08 2.12 213,033
*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?

Smart Portfolio