United Natural Foods Inc (UNFI)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.03 | 15.1605675878 | 13.39 | 16.715 | 13.05 | 478862 | 14.8037611 | CS |
| 4 | 1.9 | 14.0532544379 | 13.52 | 16.715 | 11.88 | 527942 | 13.9376767 | CS |
| 12 | 3.42 | 28.5 | 12 | 16.715 | 8.58 | 648253 | 12.30463687 | CS |
| 26 | -2.94 | -16.0130718954 | 18.36 | 19.9301 | 8.58 | 763688 | 13.97107494 | CS |
| 52 | -20.98 | -57.6373626374 | 36.4 | 57.89 | 8.58 | 647905 | 27.69708541 | CS |
| 156 | 3.31 | 27.3327828241 | 12.11 | 57.89 | 4.99 | 954051 | 22.268018 | CS |
| 260 | 0 | 0 | 0 | 16 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726267200 | 15.42 | 0.17 | 1.11 | 15.5 | 15.66 | 15.03 | 547299 |
| 1726180800 | 15.25 | 0.74 | 5.10 | 14.67 | 15.42 | 14.6501 | 573091 |
| 1726094400 | 14.51 | 0.19 | 1.33 | 14.18 | 14.545 | 13.84 | 564045 |
| 1726008000 | 14.32 | -0.21 | -1.45 | 14.55 | 14.82 | 14.2 | 519123 |
| 1725921600 | 14.53 | -0.8 | -5.22 | 15.21 | 15.25 | 14.53 | 436344 |
| 1725662400 | 15.33 | -0.47 | -2.97 | 15.72 | 16 | 15.19 | 370303 |
| 1725576000 | 15.8 | -0.56 | -3.42 | 16.61 | 16.715 | 15.7 | 464918 |
| 1725489600 | 16.36 | 0.16 | 0.99 | 16.16 | 16.6854 | 15.92 | 678004 |
| 1725403200 | 16.2 | 1.07 | 7.07 | 15.08 | 16.36 | 15.08 | 1202422 |
| 1725057600 | 15.13 | 0.37 | 2.51 | 14.84 | 15.15 | 14.57 | 593983 |
| 1724971200 | 14.76 | 0.12 | 0.82 | 14.74 | 14.84 | 14.33 | 507048 |
| 1724884800 | 14.64 | 0.29 | 2.02 | 14.33 | 14.67 | 14.15 | 517833 |
| 1724798400 | 14.35 | 0.3 | 2.14 | 14.01 | 14.36 | 13.81 | 403786 |
| 1724712000 | 14.05 | 0.58 | 4.31 | 13.61 | 14.19 | 13.585 | 349003 |
| 1724452800 | 13.47 | 0.15 | 1.13 | 13.41 | 13.83 | 13.28 | 416633 |
| 1724366400 | 13.32 | -0.05 | -0.37 | 13.39 | 13.62 | 13.18 | 262696 |
| 1724280000 | 13.37 | 0.19 | 1.44 | 13.42 | 13.52 | 13.16 | 336588 |
| 1724193600 | 13.18 | -0.35 | -2.59 | 13.44 | 13.47 | 13.05 | 285006 |
| 1724107200 | 13.53 | 0.27 | 2.04 | 13.34 | 13.61 | 13.15 | 341390 |
| 1723848000 | 13.26 | -0.16 | -1.19 | 13.39 | 13.69 | 13.2 | 276154 |
| 1723761600 | 13.42 | 0.7 | 5.50 | 13.19 | 13.57 | 13.03 | 443700 |
| 1723675200 | 12.72 | 0.06 | 0.47 | 12.77 | 12.89 | 12.44 | 395747 |
| 1723588800 | 12.66 | 0.34 | 2.76 | 12.39 | 12.69 | 12.19 | 414447 |
| 1723502400 | 12.32 | -0.16 | -1.28 | 12.46 | 12.67 | 12.185 | 723736 |
| 1723243200 | 12.48 | -0.39 | -3.03 | 12.92 | 13.005 | 12 | 735742 |
| 1723156800 | 12.87 | -0.12 | -0.92 | 13.12 | 13.27 | 12.815 | 468353 |
| 1723070400 | 12.99 | -0.41 | -3.06 | 13.57 | 13.76 | 12.965 | 500320 |
| 1722984000 | 13.4 | -0.03 | -0.22 | 13.45 | 13.72 | 13.325 | 554027 |
| 1722897600 | 13.43 | -1.17 | -8.01 | 13.79 | 13.9499 | 13.3541 | 845284 |
| 1722638400 | 14.6 | -0.15 | -1.02 | 14.44 | 14.69 | 14.0801 | 757943 |
| 1722552000 | 14.75 | -0.75 | -4.84 | 15.49 | 15.605 | 14.5703 | 683003 |
| 1722465600 | 15.5 | -0.06 | -0.39 | 15.41 | 16.03 | 15.315 | 713316 |
| 1722379200 | 15.56 | 0.34 | 2.23 | 15.25 | 15.78 | 15.04 | 580574 |
| 1722292800 | 15.22 | -0.31 | -2.00 | 15.53 | 15.87 | 15.11 | 580644 |
| 1722033600 | 15.53 | 0.83 | 5.65 | 14.89 | 15.55 | 14.72 | 649644 |
| 1721947200 | 14.7 | 0.22 | 1.52 | 14.58 | 15.04 | 14.52 | 480806 |
| 1721860800 | 14.48 | -0.3 | -2.03 | 14.65 | 15.06 | 14.41 | 464701 |
| 1721774400 | 14.78 | 0.63 | 4.45 | 14.03 | 14.93 | 14.02 | 535728 |
| 1721688000 | 14.15 | -0.09 | -0.63 | 14.33 | 14.35 | 13.7 | 498560 |
| 1721428800 | 14.24 | 0.16 | 1.14 | 14.1 | 14.27 | 13.84 | 421939 |
| 1721342400 | 14.08 | 0.15 | 1.08 | 13.83 | 14.24 | 13.76 | 510408 |
| 1721256000 | 13.93 | 0.42 | 3.11 | 13.32 | 13.9699 | 13.32 | 585412 |
| 1721169600 | 13.51 | 0.73 | 5.71 | 12.99 | 13.56 | 12.93 | 481743 |
| 1721083200 | 12.78 | 0.13 | 1.03 | 12.64 | 12.93 | 12.59 | 454442 |
| 1720824000 | 12.65 | 0.15 | 1.20 | 12.65 | 12.77 | 12.37 | 367773 |
| 1720737600 | 12.5 | 0.57 | 4.78 | 12.19 | 12.59 | 12.05 | 405312 |
| 1720651200 | 11.93 | -0.04 | -0.33 | 12.08 | 12.29 | 11.92 | 392558 |
| 1720564800 | 11.97 | -0.42 | -3.39 | 12.35 | 12.355 | 11.88 | 385160 |
| 1720478400 | 12.39 | -0.02 | -0.16 | 12.57 | 12.83 | 12.33 | 383377 |
| 1720219200 | 12.41 | 0.15 | 1.22 | 12.22 | 12.47 | 12.08 | 552555 |
| 1720040640 | 12.26 | -0.36 | -2.85 | 12.65 | 12.6722 | 12.25 | 273689 |
| 1719960000 | 12.62 | -0.17 | -1.33 | 12.83 | 12.95 | 12.5908 | 358125 |
| 1719873600 | 12.79 | -0.11 | -0.85 | 13.07 | 13.29 | 12.64 | 536742 |
| 1719614400 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1719528000 | 12.9 | -0.32 | -2.42 | 13.22 | 13.25 | 12.75 | 635529 |
| 1719441600 | 13.22 | 0.02 | 0.15 | 12.93 | 13.29 | 12.9 | 552000 |
| 1719355200 | 13.2 | -0.06 | -0.45 | 13.19 | 13.345 | 12.98 | 488819 |
| 1719268800 | 13.26 | -0.15 | -1.12 | 13.45 | 13.68 | 13.25 | 474095 |
| 1719009600 | 13.41 | -0.04 | -0.30 | 13.52 | 13.679 | 13.26 | 1708365 |
| 1718923200 | 13.45 | -0.22 | -1.61 | 13.63 | 13.75 | 13.45 | 612240 |
| 1718750400 | 13.67 | 0.02 | 0.15 | 13.58 | 13.81 | 13.52 | 548462 |
| 1718664000 | 13.65 | 0.44 | 3.33 | 12.99 | 13.67 | 12.81 | 1660630 |
| 1718404800 | 13.21 | -0.41 | -3.01 | 13.49 | 13.51 | 13.04 | 470361 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
