United Natural Foods Inc (UNFI)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.97 | -6.91470691471 | 28.49 | 28.89 | 26.04 | 800346 | 27.51465423 | CS |
| 4 | 2.98 | 12.6593033135 | 23.54 | 32.2 | 23.23 | 861260 | 26.6916087 | CS |
| 12 | 9.71 | 57.7632361689 | 16.81 | 32.2 | 16.51 | 838760 | 22.80469086 | CS |
| 26 | 12.89 | 94.5707997065 | 13.63 | 32.2 | 11.88 | 682652 | 19.16284647 | CS |
| 52 | 10.2 | 62.5 | 16.32 | 32.2 | 8.58 | 689437 | 15.98769971 | CS |
| 156 | -22.12 | -45.4769736842 | 48.64 | 52.3155 | 8.58 | 650461 | 24.88897867 | CS |
| 260 | 18.48 | 229.850746269 | 8.04 | 57.89 | 4.99 | 920705 | 23.42839484 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 26.21 | -0.26 | -0.98 | 26.55 | 26.73 | 26.04 | 652765 |
| 1734565200 | 26.47 | -1.67 | -5.93 | 27.84 | 28.28 | 26.18 | 800232 |
| 1734478800 | 28.14 | 0.22 | 0.79 | 27.66 | 28.27 | 27.4 | 822254 |
| 1734392400 | 27.92 | -0.57 | -2.00 | 27.87 | 28.19 | 27.23 | 895631 |
| 1734133200 | 28.49 | 0.03 | 0.11 | 28.49 | 28.89 | 27.685 | 830849 |
| 1734046800 | 28.46 | 0.38 | 1.35 | 28.08 | 28.96 | 28.01 | 711327 |
| 1733960400 | 28.08 | -1.54 | -5.20 | 30.44 | 31.24 | 27.95 | 1605099 |
| 1733874000 | 29.62 | 4.94 | 20.02 | 28.2 | 32.2 | 28.18 | 2750799 |
| 1733787600 | 24.68 | 0.61 | 2.53 | 24.36 | 24.92 | 24.035 | 1186218 |
| 1733528400 | 24.07 | -0.21 | -0.86 | 24.37 | 24.37 | 23.67 | 472016 |
| 1733442000 | 24.28 | -0.38 | -1.54 | 24.6 | 24.8 | 24.14 | 435842 |
| 1733355600 | 24.66 | -0.43 | -1.71 | 25.3 | 25.36 | 24.38 | 431992 |
| 1733269200 | 25.09 | -0.16 | -0.63 | 25.21 | 25.475 | 24.87 | 655024 |
| 1733182800 | 25.25 | 0.42 | 1.69 | 24.95 | 25.35 | 24.54 | 681267 |
| 1732917840 | 24.83 | 0.11 | 0.44 | 24.87 | 24.9599 | 24.32 | 309019 |
| 1732750800 | 24.72 | 0.14 | 0.57 | 24.91 | 25.2 | 24.63 | 429999 |
| 1732664400 | 24.58 | -0.37 | -1.48 | 25.1 | 25.2 | 24.35 | 693840 |
| 1732578000 | 24.95 | 1.34 | 5.68 | 23.77 | 25.225 | 23.5 | 1342415 |
| 1732318800 | 23.61 | 0 | 0.00 | 23.54 | 23.78 | 23.23 | 657355 |
| 1732232400 | 23.61 | 0.77 | 3.37 | 22.94 | 23.68 | 22.558 | 674327 |
| 1732146000 | 22.84 | 1 | 4.58 | 21.66 | 22.84 | 21.56 | 815261 |
| 1732059600 | 21.84 | -0.05 | -0.23 | 21.73 | 22.06 | 21.11 | 842857 |
| 1731973200 | 21.89 | 0.23 | 1.06 | 21.75 | 23.5 | 21.75 | 1128243 |
| 1731714000 | 21.66 | 0.21 | 0.98 | 21.6 | 21.85 | 21.1351 | 455133 |
| 1731627600 | 21.45 | 0.71 | 3.42 | 20.81 | 21.53 | 20.63 | 493340 |
| 1731541200 | 20.74 | -0.22 | -1.05 | 21.1 | 21.39 | 20.71 | 406995 |
| 1731454800 | 20.96 | -0.07 | -0.33 | 20.81 | 21.185 | 20.545 | 535684 |
| 1731368400 | 21.03 | -0.41 | -1.91 | 21.67 | 21.922 | 20.93 | 737666 |
| 1731109200 | 21.44 | 0.13 | 0.61 | 21.33 | 21.69 | 21.27 | 394499 |
| 1731022800 | 21.31 | -0.59 | -2.69 | 21.88 | 21.93 | 21.19 | 490559 |
| 1730936400 | 21.9 | 1.07 | 5.14 | 21.92 | 21.99 | 21.27 | 769309 |
| 1730850000 | 20.83 | 1.13 | 5.74 | 19.79 | 20.92 | 19.74 | 450873 |
| 1730763600 | 19.7 | -0.88 | -4.28 | 20.27 | 20.52 | 19.62 | 519341 |
| 1730500800 | 20.58 | 0.24 | 1.18 | 20.59 | 20.635 | 19.99 | 482184 |
| 1730414400 | 20.34 | -0.33 | -1.60 | 20.78 | 21 | 20.33 | 396385 |
| 1730328000 | 20.67 | -0.04 | -0.19 | 20.48 | 20.92 | 20.4419 | 308475 |
| 1730241600 | 20.71 | -0.16 | -0.77 | 20.75 | 21.225 | 20.52 | 330362 |
| 1730155200 | 20.87 | 1.03 | 5.19 | 20.09 | 20.9 | 19.98 | 356747 |
| 1729896000 | 19.84 | -0.31 | -1.54 | 20.26 | 20.4 | 19.7501 | 321926 |
| 1729809600 | 20.15 | -0.47 | -2.28 | 20.6 | 20.82 | 20.072 | 351769 |
| 1729723200 | 20.62 | -0.03 | -0.15 | 20.53 | 20.69 | 20.3 | 472588 |
| 1729636800 | 20.65 | 0.21 | 1.03 | 20.47 | 20.78 | 20.3543 | 404850 |
| 1729550400 | 20.44 | -1.09 | -5.06 | 21.44 | 21.46 | 20.4 | 427027 |
| 1729291200 | 21.53 | -0.52 | -2.36 | 22.2 | 22.53 | 21.35 | 599327 |
| 1729204800 | 22.05 | 0.93 | 4.40 | 21.12 | 22.251 | 21 | 742494 |
| 1729118400 | 21.12 | 0.31 | 1.49 | 20.85 | 21.4 | 20.52 | 637151 |
| 1729032000 | 20.81 | 0.09 | 0.43 | 20.72 | 21.07 | 20.35 | 633636 |
| 1728945600 | 20.72 | 0.09 | 0.44 | 20.5 | 20.89 | 20.27 | 615166 |
| 1728686400 | 20.63 | 0.83 | 4.19 | 20.82 | 21 | 19.954 | 655770 |
| 1728600000 | 19.8 | 0.19 | 0.97 | 19.5 | 19.82 | 18.84 | 698167 |
| 1728513600 | 19.61 | -0.24 | -1.21 | 19.77 | 20.11 | 19.32 | 663403 |
| 1728427200 | 19.85 | 0.53 | 2.74 | 19.33 | 19.91 | 19.2 | 1235897 |
| 1728340800 | 19.32 | -0.44 | -2.23 | 19.39 | 19.5907 | 18.81 | 806997 |
| 1728081600 | 19.76 | 0.66 | 3.46 | 19.43 | 20.185 | 19.22 | 1124106 |
| 1727995200 | 19.1 | -2 | -9.48 | 21.06 | 21.2524 | 18.9519 | 1406414 |
| 1727908800 | 21.1 | -0.86 | -3.92 | 22.43 | 23.15 | 20.5 | 1848962 |
| 1727822400 | 21.96 | 5.14 | 30.56 | 19.35 | 22.33 | 19.06 | 7285141 |
| 1727736000 | 16.82 | 0.09 | 0.54 | 16.76 | 17.1597 | 16.51 | 1011396 |
| 1727476800 | 16.73 | 0 | 0.00 | 16.81 | 17.2899 | 16.719999 | 592474 |
| 1727390400 | 16.73 | 0.23 | 1.39 | 16.66 | 16.99 | 16.489999 | 435122 |
| 1727304000 | 16.5 | 0 | 0.00 | 16.55 | 16.66 | 16.27 | 499723 |
| 1727217600 | 16.5 | -0.44 | -2.60 | 17.14 | 17.17 | 16.45 | 672032 |
| 1727131200 | 16.94 | 0.66 | 4.05 | 16.27 | 17.04 | 16.1765 | 632305 |
| 1726872000 | 16.28 | 0.48 | 3.04 | 15.57 | 16.57 | 15.46 | 1877170 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
