Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	UNFI	9.56	9.68	9.46	9.56	0.16	465,308	3,880	9.19	9.76
2024-05-02	Z	UNFI	9.14	9.49	9.065	9.41	0.38	611,817	4,130	9.15	10.12
2024-05-01	Z	UNFI	8.90	9.18	8.90	9.04	0.11	717,918	3,988	8.99	10.13
2024-04-30	Z	UNFI	9.15	9.195	8.93	8.93	-0.31	941,652	4,059	8.91	10.57
2024-04-29	Z	UNFI	9.23	9.40	8.935	9.26	0.12	660,685	4,856	9.03	9.85
2024-04-26	Z	UNFI	8.92	9.14	8.82	9.13	0.27	601,373	4,493	8.13	9.91
2024-04-25	Z	UNFI	8.78	9.03	8.66	8.86	0.05	712,614	5,598	8.68	9.70
2024-04-24	Z	UNFI	8.85	8.91	8.58	8.82	-0.08	774,908	7,326	8.57	8.87
2024-04-23	Z	UNFI	9.02	9.04	8.81	8.90	-0.20	793,477	4,999	7.92	9.94
2024-04-22	Z	UNFI	9.28	9.35	9.09	9.10	-0.165	456,210	4,035	8.24	10.01
2024-04-19	Z	UNFI	9.33	9.52	9.185	9.27	-0.085	643,622	5,424	9.00	10.52
2024-04-18	Z	UNFI	9.34	9.57	9.26	9.35	0.07	1,019,970	5,121	9.32	10.38
2024-04-17	Z	UNFI	9.46	9.58	9.21	9.28	-0.11	920,504	5,565	8.47	10.40
2024-04-16	Z	UNFI	9.65	9.65	9.18	9.39	-0.29	872,606	5,363	8.38	10.40
2024-04-15	Z	UNFI	9.97	9.97	9.40	9.675	-0.225	1,051,429	4,704	8.51	10.97
2024-04-12	Z	UNFI	10.10	10.1799	9.81	9.90	-0.30	756,754	3,745	9.81	11.06
2024-04-11	Z	UNFI	10.26	10.37	10.04	10.21	-0.02	543,562	3,380	10.11	10.33
2024-04-10	Z	UNFI	10.27	10.42	9.98	10.22	-0.305	822,469	4,341	9.98	10.50
2024-04-09	Z	UNFI	10.43	10.65	10.41	10.53	0.09	432,198	3,720	9.42	11.53
2024-04-08	Z	UNFI	10.46	10.69	10.41	10.43	0.02	620,771	5,881	10.41	11.41
2024-04-05	Z	UNFI	10.46	10.53	10.27	10.43	-0.07	908,989	4,406	9.40	11.69
2024-04-04	Z	UNFI	10.80	10.80	10.425	10.49	-0.13	735,077	4,897	10.33	11.69
2024-04-03	Z	UNFI	10.87	10.87	10.37	10.62	-0.34	796,852	4,610	10.39	11.54
2024-04-02	Z	UNFI	11.13	11.14	10.865	10.96	-0.27	704,257	5,884	9.88	11.15
2024-04-01	Z	UNFI	11.49	11.51	11.20	11.20	-0.285	524,316	3,906	11.22	11.37
2024-03-29	Z	UNFI	11.88	11.92	11.46	11.49	-0.41	0	0	11.42	12.53
2024-03-28	Z	UNFI	11.88	11.92	11.46	11.49	-0.41	624,661	4,355	11.42	12.53
2024-03-27	Z	UNFI	11.47	11.87	11.42	11.87	0.45	663,128	3,879	11.55	12.57
2024-03-26	Z	UNFI	11.91	11.91	11.39	11.40	-0.37	698,123	4,515	11.37	12.57
2024-03-25	Z	UNFI	11.81	12.02	11.60	11.77	0.0075	467,793	3,155	11.63	13.02
2024-03-22	Z	UNFI	12.25	12.285	11.76	11.76	-0.399	467,763	3,293	10.57	12.57
2024-03-21	Z	UNFI	12.11	12.405	12.012	12.16	0.115	691,249	3,640	11.69	12.57
2024-03-20	Z	UNFI	11.76	12.05	11.53	12.04	0.21	848,652	4,959	11.67	12.15
2024-03-19	Z	UNFI	11.90	12.08	11.67	11.83	-0.185	732,200	4,037	11.64	12.04
2024-03-18	Z	UNFI	11.91	12.45	11.80	12.02	0.07	683,228	3,566	10.80	12.50
2024-03-15	Z	UNFI	11.52	12.0593	11.52	11.96	0.35	1,938,742	4,300	11.50	12.57
2024-03-14	Z	UNFI	12.00	12.05	11.52	11.62	-0.50	656,149	4,001	11.36	12.57
2024-03-13	Z	UNFI	12.00	12.53	11.90	12.13	0.565	770,698	4,324	12.02	12.50
2024-03-12	Z	UNFI	11.92	12.05	11.53	11.55	-0.37	912,026	4,752	11.75	12.11
2024-03-11	Z	UNFI	11.82	12.30	11.82	11.92	0.155	1,099,155	5,456	11.40	11.98
2024-03-08	Z	UNFI	11.80	12.03	11.38	11.76	-0.2025	1,299,283	6,084	11.42	11.84
2024-03-07	Z	UNFI	12.10	12.33	11.74	11.96	-0.18	1,399,011	7,812	11.67	12.13
2024-03-06	Z	UNFI	14.90	15.04	11.98	12.13	-2.7399	2,715,414	12,323	12.14	12.36
2024-03-05	Z	UNFI	14.98	15.2225	14.79	14.87	-0.15	1,021,457	5,136	14.00	16.55
2024-03-04	Z	UNFI	15.38	15.41	14.94	15.01	-0.36	803,736	3,762	14.00	18.19
2024-03-01	Z	UNFI	15.575	15.575	15.17	15.379	-0.231	487,441	3,367	14.00	18.26
2024-02-29	Z	UNFI	15.81	15.88	15.50	15.61	-0.02	618,554	4,006	14.00	18.19
2024-02-28	Z	UNFI	15.84	15.99	15.61	15.62	-0.20	520,045	3,322	14.00	16.37
2024-02-27	Z	UNFI	15.79	16.05	15.6664	15.85	0.265	527,668	3,859	13.95	18.23
2024-02-26	Z	UNFI	15.65	15.82	15.51	15.57	-0.24	405,256	3,327	13.86	18.31
2024-02-23	Z	UNFI	15.76	15.96	15.60	15.80	0.03	334,243	2,952	15.16	17.89
2024-02-22	Z	UNFI	15.81	15.90	15.535	15.76	-0.17	371,094	2,819	13.86	18.99
2024-02-21	Z	UNFI	15.88	16.18	15.72	15.94		267,147	2,628	14.07	17.99
2024-02-20	Z	UNFI	16.28	16.39	15.91	15.95	-0.39	511,055	3,574	14.50	18.84
2024-02-19	Z	UNFI	16.31	16.65	16.12	16.36	-0.05	0	0	14.50	18.37
2024-02-16	Z	UNFI	16.31	16.65	16.12	16.36	-0.05	427,861	3,014	14.50	18.37
2024-02-15	Z	UNFI	16.02	16.46	15.86	16.41	0.42	560,076	3,747	13.97	17.85
2024-02-14	Z	UNFI	16.28	16.28	15.87	15.99	-0.07	343,274	2,828	14.50	18.99
2024-02-13	Z	UNFI	16.59	16.59	15.945	16.08	-0.98	572,049	3,699	13.72	18.85
2024-02-12	Z	UNFI	16.70	17.33	16.66	17.07	0.41	647,905	3,274	15.10	18.50
2024-02-09	Z	UNFI	16.34	16.86	16.095	16.70	0.38	685,363	3,459	14.69	18.83
2024-02-08	Z	UNFI	16.10	16.37	15.90	16.35	0.12	799,083	3,407	14.17	17.00
2024-02-07	Z	UNFI	16.64	16.64	16.21	16.25	-0.24	1,448,310	4,221	14.50	18.99
2024-02-06	Z	UNFI	16.20	16.85	15.98	16.52	0.33	638,522	3,712	14.41	18.50