Whole Earth Brands Inc (ACTTU) Historical Stock Data
Historical Data
In the past 30 trading days, ACTTU is down -0.22% a day on average. There have been 26 days where Whole Earth Brands Inc closed green and 4 days where ACTTU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-07-02 | 13.05 | 13.05 | ↑$0.00 (0.00%) | 13.05 | 13.05 | 0 |
| 2020-07-01 | 13.05 | 13.05 | ↑$0.00 (0.00%) | 13.05 | 13.05 | 0 |
| 2020-06-30 | 13.05 | 13.05 | ↑$0.00 (0.00%) | 13.05 | 13.05 | 0 |
| 2020-06-29 | 13.05 | 13.05 | ↑$0.00 (0.00%) | 13.05 | 13.05 | 0 |
| 2020-06-26 | 13.05 | 13.05 | ↑$0.00 (0.00%) | 13.05 | 13.05 | 0 |
| 2020-06-25 | 13.05 | 13.05 | ↑$0.00 (0.00%) | 13.05 | 13.05 | 0 |
| 2020-06-24 | 13.60 | 13.05 | ↓$0.55 (-4.04%) | 12.50 | 13.60 | 5.62K |
| 2020-06-23 | 13.58 | 13.58 | ↑$0.00 (0.00%) | 13.58 | 13.58 | 0 |
| 2020-06-22 | 13.50 | 13.58 | ↑$0.08 (0.57%) | 13.50 | 13.58 | 416 |
| 2020-06-19 | 15.00 | 13.37 | ↓$1.63 (-10.87%) | 13.37 | 15.00 | 3.02K |
| 2020-06-18 | 12.12 | 13.10 | ↑$0.98 (8.09%) | 12.05 | 13.88 | 3.20K |
| 2020-06-17 | 11.50 | 11.38 | ↓$0.12 (-1.04%) | 11.38 | 12.20 | 3.40K |
| 2020-06-16 | 10.55 | 10.55 | ↑$0.00 (0.00%) | 10.55 | 10.55 | 100 |
| 2020-06-15 | 10.55 | 10.55 | ↑$0.00 (0.00%) | 10.55 | 10.55 | 100 |
| 2020-06-12 | 10.55 | 10.55 | ↑$0.00 (0.00%) | 10.55 | 10.55 | 0 |
| 2020-06-11 | 10.55 | 10.55 | ↑$0.00 (0.00%) | 10.55 | 10.55 | 0 |
| 2020-06-10 | 10.55 | 10.55 | ↑$0.00 (0.00%) | 10.55 | 10.55 | 0 |
| 2020-06-09 | 10.55 | 10.55 | ↑$0.00 (0.00%) | 10.55 | 10.55 | 0 |
| 2020-06-08 | 10.55 | 10.55 | ↑$0.00 (0.00%) | 10.55 | 10.55 | 0 |
| 2020-06-05 | 10.55 | 10.55 | ↑$0.00 (0.00%) | 10.55 | 10.55 | 0 |
| 2020-06-04 | 10.55 | 10.55 | ↑$0.00 (0.00%) | 10.55 | 10.55 | 0 |
| 2020-06-03 | 10.55 | 10.55 | ↑$0.00 (0.00%) | 10.49 | 10.55 | 8.50K |
| 2020-06-02 | 10.60 | 10.55 | ↓$0.05 (-0.47%) | 10.55 | 10.60 | 1.10K |
| 2020-06-01 | 10.62 | 10.62 | ↑$0.00 (0.00%) | 10.62 | 10.62 | 4.40K |
| 2020-05-29 | 10.62 | 10.62 | ↑$0.00 (0.00%) | 10.62 | 10.62 | 0 |
| 2020-05-28 | 10.62 | 10.62 | ↑$0.00 (0.00%) | 10.62 | 10.62 | 0 |
| 2020-05-27 | 10.50 | 10.62 | ↑$0.12 (1.14%) | 10.50 | 10.62 | 9K |
| 2020-05-26 | 10.50 | 10.50 | ↑$0.00 (0.00%) | 10.50 | 10.50 | 0 |
| 2020-05-22 | 10.50 | 10.50 | ↑$0.00 (0.00%) | 10.50 | 10.50 | 0 |
| 2020-05-20 | 10.50 | 10.50 | ↑$0.00 (0.00%) | 10.50 | 10.50 | 3.72K |
Create an account or log in to view more rows.
$ACTTU hold
$ACTTU this market love evrry dips let’s see
$ACTTU C'mon
do a spike!!
$ACTTU i like the stock
$ACTTU HODL
$ACTTU If options never existed
what do you think this stock would be trading at?
$ACTTU who loaded up??
$ACTTU day trade is ok to buy here but sell later
$ACTTU buy SHARES
$ACTTU wow! I sold too early