Skip to main content

United Nat Foods (NY: UNFI )

11.49 -0.38 (-3.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 26.76 27.35 26.54 27.27 399,290 +0.42(+1.56%)
Apr 27, 2023 26.23 26.88 25.92 26.85 430,972 +0.70(+2.68%)
Apr 26, 2023 26.00 26.41 25.94 26.15 407,188 -0.02(-0.08%)
Apr 25, 2023 26.56 26.67 26.02 26.17 388,282 -0.78(-2.89%)
Apr 24, 2023 26.40 26.96 26.37 26.95 376,027 +0.40(+1.51%)
Apr 21, 2023 26.21 26.63 26.04 26.55 427,492 +0.55(+2.12%)
Apr 20, 2023 26.04 26.13 25.75 26.00 514,396 -0.22(-0.84%)
Apr 19, 2023 25.85 26.40 25.62 26.22 402,755 +0.36(+1.39%)
Apr 18, 2023 26.38 26.48 25.76 25.86 427,170 -0.60(-2.27%)
Apr 17, 2023 25.65 26.47 25.59 26.46 386,280 +0.77(+3.00%)
Apr 14, 2023 26.18 26.44 25.62 25.69 391,827 -0.45(-1.72%)
Apr 13, 2023 26.28 26.36 25.93 26.14 328,393 -0.05(-0.19%)
Apr 12, 2023 26.90 26.90 26.10 26.19 334,758 -0.43(-1.62%)
Apr 11, 2023 26.44 26.83 26.28 26.62 441,289 +0.21(+0.80%)
Apr 10, 2023 25.89 26.65 25.76 26.41 711,794 +0.45(+1.73%)
Apr 06, 2023 26.22 26.31 25.94 25.96 406,865 -0.41(-1.55%)
Apr 05, 2023 26.43 26.63 26.10 26.37 407,219 -0.30(-1.12%)
Apr 04, 2023 27.19 27.28 26.25 26.67 577,697 -0.44(-1.62%)
Apr 03, 2023 26.51 27.16 26.33 27.11 866,622 +0.76(+2.88%)
Mar 31, 2023 25.62 26.36 25.58 26.35 732,911 +0.99(+3.90%)
Mar 30, 2023 25.95 26.17 25.29 25.36 441,483 -0.35(-1.36%)
Mar 29, 2023 25.90 25.93 25.32 25.71 827,541 -0.07(-0.27%)
Mar 28, 2023 24.79 26.23 24.68 25.78 1,104,065 +0.96(+3.87%)
Mar 27, 2023 24.15 24.99 24.03 24.82 1,063,697 +1.90(+8.29%)
Mar 24, 2023 22.38 22.92 22.07 22.92 972,323 +0.33(+1.46%)
Mar 23, 2023 22.83 23.44 22.17 22.59 898,700 -0.46(-2.00%)
Mar 22, 2023 24.14 24.20 23.00 23.05 785,326 -1.09(-4.52%)
Mar 21, 2023 24.30 24.47 23.96 24.14 973,071 +0.30(+1.26%)
Mar 20, 2023 23.52 24.65 23.48 23.84 824,228 +0.52(+2.23%)
Mar 17, 2023 24.28 24.30 23.18 23.32 2,236,032 -1.13(-4.62%)
Mar 16, 2023 24.50 24.88 23.96 24.45 1,376,481 -0.42(-1.69%)
Mar 15, 2023 25.00 25.44 24.55 24.87 936,087 -0.82(-3.19%)
Mar 14, 2023 26.06 26.24 25.27 25.69 920,175 +0.46(+1.82%)
Mar 13, 2023 26.53 26.74 25.10 25.23 1,762,954 -2.48(-8.95%)
Mar 10, 2023 29.12 29.12 27.55 27.71 974,674 -1.55(-5.30%)
Mar 09, 2023 29.16 30.09 28.30 29.26 1,847,901 -0.21(-0.71%)
Mar 08, 2023 26.61 30.77 26.60 29.47 6,575,352 -11.49(-28.05%)
Mar 07, 2023 41.39 41.85 40.82 40.96 489,593 -0.38(-0.92%)
Mar 06, 2023 42.40 42.41 41.05 41.34 472,354 -1.29(-3.03%)
Mar 03, 2023 42.46 42.69 41.91 42.63 381,266 +0.41(+0.97%)
Mar 02, 2023 41.56 42.23 41.32 42.22 383,636 +0.58(+1.39%)
Mar 01, 2023 40.58 41.74 40.58 41.64 336,604 +0.91(+2.23%)
Feb 28, 2023 40.55 41.44 40.40 40.73 487,130 -0.03(-0.07%)
Feb 27, 2023 41.40 41.70 40.74 40.76 318,628 -0.31(-0.75%)
Feb 24, 2023 41.00 41.26 40.45 41.07 293,828 -0.28(-0.68%)
Feb 23, 2023 41.67 41.67 39.94 41.35 391,642 -0.06(-0.14%)
Feb 22, 2023 41.52 41.85 41.11 41.41 439,315 -0.17(-0.41%)
Feb 21, 2023 42.40 42.63 41.55 41.58 367,608 -1.41(-3.28%)
Feb 17, 2023 42.74 43.00 41.87 42.99 358,889 +0.55(+1.30%)
Feb 16, 2023 41.95 42.76 41.62 42.44 485,278 +0.08(+0.19%)
Feb 15, 2023 40.47 42.48 40.40 42.36 348,925 +1.62(+3.98%)
Feb 14, 2023 41.81 41.99 40.71 40.74 375,680 -1.20(-2.86%)
Feb 13, 2023 41.41 41.95 40.94 41.94 412,235 +0.56(+1.35%)
Feb 10, 2023 40.81 41.41 40.66 41.38 278,036 +0.50(+1.22%)
Feb 09, 2023 41.87 42.22 40.82 40.88 329,422 -0.83(-1.99%)
Feb 08, 2023 42.44 42.64 41.50 41.71 234,939 -1.01(-2.36%)
Feb 07, 2023 42.45 42.89 41.62 42.72 277,627 -0.01(-0.02%)
Feb 06, 2023 43.08 43.24 42.26 42.73 301,096 -0.57(-1.32%)
Feb 03, 2023 43.44 43.95 42.80 43.30 519,753 -0.47(-1.07%)
Feb 02, 2023 42.39 43.79 42.39 43.77 425,857 +1.38(+3.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.