United Natural Foods Inc (UNFI)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.33 | 8.50054724553 | 27.41 | 30.72 | 27.2852 | 649080 | 29.77104092 | CS |
| 4 | 2.19 | 7.94918330309 | 27.55 | 30.72 | 26.66 | 582915 | 28.68505085 | CS |
| 12 | 8.41 | 39.4280356306 | 21.33 | 32.2 | 20.545 | 730602 | 26.3682875 | CS |
| 26 | 14.33 | 92.9915639195 | 15.41 | 32.2 | 12 | 711444 | 21.68000607 | CS |
| 52 | 14.45 | 94.5062132112 | 15.29 | 32.2 | 8.58 | 707113 | 17.14191217 | CS |
| 156 | -7.93 | -21.051234404 | 37.67 | 49.56 | 8.58 | 652814 | 24.36690264 | CS |
| 260 | 22.3 | 299.731182796 | 7.44 | 57.89 | 4.99 | 909286 | 23.92281669 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 29.74 | -0.72 | -2.36 | 30.29 | 30.5235 | 29.345 | 564358 |
| 1738280400 | 30.46 | 0.44 | 1.47 | 30.29 | 30.72 | 29.89 | 442422 |
| 1738194000 | 30.02 | -0.31 | -1.02 | 30.14 | 30.4399 | 29.38 | 597721 |
| 1738107600 | 30.33 | 1.15 | 3.94 | 29.18 | 30.6 | 29.01 | 867968 |
| 1738021200 | 29.18 | 0.21 | 0.72 | 29.28 | 29.68 | 28.91 | 635895 |
| 1737762000 | 28.97 | 1.65 | 6.04 | 27.41 | 28.97 | 27.2852 | 702126 |
| 1737675600 | 27.32 | 0 | 0.00 | 27.32 | 27.32 | 27.32 | 0 |
| 1737589200 | 27.32 | -0.92 | -3.26 | 27.97 | 27.97 | 27.08 | 580923 |
| 1737502800 | 28.24 | -0.34 | -1.19 | 28.69 | 28.73 | 27.7801 | 495819 |
| 1737157200 | 28.58 | 0.55 | 1.96 | 28.34 | 28.72 | 27.93 | 548710 |
| 1737070800 | 28.03 | -0.22 | -0.78 | 28.27 | 28.354 | 27.51 | 501129 |
| 1736984400 | 28.25 | 0.23 | 0.82 | 28.75 | 29.2499 | 27.8 | 470052 |
| 1736898000 | 28.02 | 0.33 | 1.19 | 27.8 | 28.185 | 27.42 | 471352 |
| 1736811600 | 27.69 | 0.4 | 1.47 | 26.92 | 27.79 | 26.66 | 490102 |
| 1736552400 | 27.29 | -1.56 | -5.41 | 28.291 | 28.291 | 27.25 | 431753 |
| 1736379600 | 28.85 | 0.2 | 0.70 | 28.38 | 28.94 | 27.6072 | 449420 |
| 1736293200 | 28.65 | 0.55 | 1.96 | 28.25 | 28.82 | 27.82 | 599239 |
| 1736206800 | 28.1 | -0.49 | -1.71 | 28.32 | 28.5408 | 27.22 | 800481 |
| 1735947600 | 28.59 | 1 | 3.62 | 27.435 | 28.59 | 26.9 | 769866 |
| 1735861200 | 27.59 | 0.28 | 1.03 | 27.3446 | 27.7806 | 27.03 | 576791 |
| 1735688400 | 27.31 | 0.11 | 0.40 | 27.47 | 27.91 | 27 | 788470 |
| 1735602000 | 27.2 | 0.29 | 1.08 | 26.85 | 27.52 | 26.43 | 546614 |
| 1735342800 | 26.91 | -0.35 | -1.28 | 26.9351 | 27.23 | 26.505 | 577234 |
| 1735256400 | 27.26 | 0.45 | 1.68 | 26.57 | 27.37 | 26.4985 | 494542 |
| 1735077840 | 26.81 | 1.16 | 4.52 | 25.55 | 26.875 | 25.55 | 310816 |
| 1734997200 | 25.65 | -0.23 | -0.89 | 25.68 | 26.19 | 25.5493 | 650938 |
| 1734738000 | 25.88 | -0.33 | -1.26 | 26.045 | 26.58 | 25.63 | 2665659 |
| 1734651600 | 26.21 | -0.26 | -0.98 | 26.54 | 26.73 | 26.04 | 646702 |
| 1734565200 | 26.47 | -1.67 | -5.93 | 28.085 | 28.28 | 26.18 | 791943 |
| 1734478800 | 28.14 | 0.22 | 0.79 | 27.72 | 28.27 | 27.4 | 815027 |
| 1734392400 | 27.92 | -0.57 | -2.00 | 28.105 | 28.19 | 27.23 | 878525 |
| 1734133200 | 28.49 | 0.03 | 0.11 | 28.38 | 28.5 | 27.685 | 819961 |
| 1734046800 | 28.46 | 0.38 | 1.35 | 28.235 | 28.96 | 28.195 | 692836 |
| 1733960400 | 28.08 | -1.54 | -5.20 | 30.51 | 31.24 | 27.95 | 1605084 |
| 1733874000 | 29.62 | 4.94 | 20.02 | 28.61 | 32.2 | 28.61 | 2747929 |
| 1733787600 | 24.68 | 0.61 | 2.53 | 24.1401 | 24.92 | 24.035 | 1179794 |
| 1733528400 | 24.07 | -0.21 | -0.86 | 24.365 | 24.37 | 23.67 | 467741 |
| 1733442000 | 24.28 | -0.38 | -1.54 | 24.53 | 24.8 | 24.14 | 428500 |
| 1733355600 | 24.66 | -0.43 | -1.71 | 25.25 | 25.36 | 24.38 | 425800 |
| 1733269200 | 25.09 | -0.16 | -0.63 | 25.03 | 25.475 | 24.87 | 649886 |
| 1733182800 | 25.25 | 0.42 | 1.69 | 24.95 | 25.35 | 24.54 | 680660 |
| 1732917840 | 24.83 | 0.11 | 0.44 | 24.94 | 24.95 | 24.32 | 305226 |
| 1732750800 | 24.72 | 0.14 | 0.57 | 24.91 | 25.2 | 24.63 | 429919 |
| 1732664400 | 24.58 | -0.37 | -1.48 | 25.14 | 25.14 | 24.35 | 678467 |
| 1732578000 | 24.95 | 1.34 | 5.68 | 23.77 | 25.225 | 23.5 | 1341654 |
| 1732318800 | 23.61 | 0 | 0.00 | 23.63 | 23.78 | 23.23 | 649337 |
| 1732232400 | 23.61 | 0.77 | 3.37 | 23.0999 | 23.68 | 22.558 | 662810 |
| 1732146000 | 22.84 | 1 | 4.58 | 21.6685 | 22.84 | 21.56 | 812386 |
| 1732059600 | 21.84 | -0.05 | -0.23 | 21.585 | 22.06 | 21.11 | 800999 |
| 1731973200 | 21.89 | 0.23 | 1.06 | 21.75 | 23.5 | 21.75 | 1125257 |
| 1731714000 | 21.66 | 0.21 | 0.98 | 21.71 | 21.845 | 21.1351 | 427858 |
| 1731627600 | 21.45 | 0.71 | 3.42 | 20.63 | 21.53 | 20.63 | 486410 |
| 1731541200 | 20.74 | -0.22 | -1.05 | 20.8801 | 21.39 | 20.71 | 400673 |
| 1731454800 | 20.96 | -0.07 | -0.33 | 20.825 | 21.185 | 20.545 | 531251 |
| 1731368400 | 21.03 | -0.41 | -1.91 | 21.67 | 21.92 | 20.93 | 735516 |
| 1731109200 | 21.44 | 0.13 | 0.61 | 21.3089 | 21.69 | 21.27 | 389085 |
| 1731022800 | 21.31 | -0.59 | -2.69 | 21.76 | 21.93 | 21.19 | 485724 |
| 1730936400 | 21.9 | 1.07 | 5.14 | 21.975 | 22.1 | 21.27 | 768684 |
| 1730850000 | 20.83 | 1.13 | 5.74 | 19.78 | 20.92 | 19.74 | 444754 |
| 1730763600 | 19.7 | -0.88 | -4.28 | 20.27 | 20.52 | 19.62 | 516556 |
| 1730500800 | 20.58 | 0.24 | 1.18 | 20.59 | 20.635 | 19.99 | 480113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
