The Chefs Warehouse

CHEF
🏛️ usa →
58.48
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 32.66 33.34 32.41 33.28 0.3M
2022-12-29 32.89 33.41 32.83 32.90 0.2M
2022-12-28 34.09 34.43 32.75 32.78 0.2M
2022-12-27 34.26 34.64 33.98 34.20 0.2M
2022-12-23 33.58 34.41 33.28 34.32 0.2M
2022-12-22 33.92 34.09 33.24 33.53 0.2M
2022-12-21 34.73 34.73 34.07 34.22 0.5M
2022-12-20 33.71 33.96 33.37 33.47 0.2M
2022-12-19 34.39 34.60 33.56 33.70 0.2M
2022-12-16 33.23 34.33 33.07 34.26 1.0M
2022-12-15 35.04 35.04 33.25 33.75 0.5M
2022-12-14 34.80 35.74 34.80 35.53 0.5M
2022-12-13 35.16 35.60 34.58 35.10 0.6M
2022-12-12 32.90 34.45 32.79 34.40 0.6M
2022-12-09 34.06 34.17 32.93 32.95 3.6M
2022-12-08 34.30 35.15 32.10 34.05 2.7M
2022-12-07 37.71 38.35 37.18 37.26 0.3M
2022-12-06 38.21 38.66 37.67 37.89 0.1M
2022-12-05 38.37 38.42 38.04 38.22 0.1M
2022-12-02 38.65 38.96 38.19 38.75 0.1M
2022-12-01 39.20 39.54 38.67 39.14 0.2M
2022-11-30 38.15 39.04 37.67 38.85 0.3M
2022-11-29 38.06 39.06 38.06 38.27 0.4M
2022-11-28 37.64 38.38 37.51 38.15 0.2M
2022-11-25 37.66 38.22 37.66 37.86 0.1M
2022-11-23 38.25 38.60 37.79 37.89 0.1M
2022-11-22 37.53 38.37 36.87 38.35 0.3M
2022-11-21 36.59 37.56 36.38 37.44 0.2M
2022-11-18 37.31 37.40 36.19 36.62 0.3M
2022-11-17 36.50 37.10 36.09 36.56 0.2M
2022-11-16 36.31 37.35 35.94 36.98 0.2M
2022-11-15 37.12 37.74 36.47 36.70 0.3M
2022-11-14 37.00 37.56 36.56 36.72 0.4M
2022-11-11 37.77 37.78 36.44 36.72 0.2M
2022-11-10 37.54 38.33 37.47 37.49 0.3M
2022-11-09 37.18 37.72 36.49 36.50 0.2M
2022-11-08 38.02 38.37 37.12 37.48 0.2M
2022-11-07 37.69 38.07 36.93 37.93 0.1M
2022-11-04 37.39 37.76 36.59 37.63 0.2M
2022-11-03 37.00 37.54 36.73 37.16 0.2M
2022-11-02 37.29 37.69 36.64 36.97 0.3M
2022-11-01 37.16 37.62 36.50 37.16 0.3M
2022-10-31 36.42 36.90 36.27 36.63 0.3M
2022-10-28 35.76 36.64 35.42 36.50 0.4M
2022-10-27 37.25 37.45 34.94 35.54 0.7M
2022-10-26 35.15 37.34 34.95 36.99 1.0M
2022-10-25 33.36 34.33 33.27 34.15 0.4M
2022-10-24 32.18 33.41 32.05 33.39 0.4M
2022-10-21 31.02 32.37 30.78 32.23 0.3M
2022-10-20 30.87 31.21 30.52 30.73 0.3M
2022-10-19 31.37 31.89 30.78 30.87 0.4M
2022-10-18 31.59 31.87 31.18 31.52 0.3M
2022-10-17 30.39 30.92 30.33 30.88 0.3M
2022-10-14 30.85 30.87 29.64 29.76 0.3M
2022-10-13 29.89 30.62 29.09 30.50 0.4M
2022-10-12 30.63 30.66 30.03 30.31 0.3M
2022-10-11 31.06 31.40 30.33 30.63 0.3M
2022-10-10 30.63 31.25 30.23 30.95 0.2M
2022-10-07 30.40 30.85 30.12 30.61 0.4M
2022-10-06 31.05 31.63 30.56 30.64 0.4M
2022-10-05 31.13 31.52 30.53 30.82 0.5M
2022-10-04 30.12 31.63 30.12 31.60 0.3M
2022-10-03 29.21 29.76 28.70 29.49 0.4M
2022-09-30 29.06 29.94 28.74 28.97 0.4M
2022-09-29 29.92 29.92 28.86 29.08 0.3M
2022-09-28 29.25 30.40 28.75 30.24 0.6M
2022-09-27 30.11 30.82 29.17 29.21 0.4M
2022-09-26 30.13 30.91 29.81 29.99 0.3M
2022-09-23 31.67 31.67 29.73 30.27 0.6M
2022-09-22 34.18 34.29 31.85 32.20 0.6M
2022-09-21 34.99 35.70 34.23 34.37 0.6M
2022-09-20 34.38 35.21 34.27 34.87 0.5M
2022-09-19 33.72 34.91 33.72 34.72 0.3M
2022-09-16 34.26 34.31 33.72 34.12 0.5M
2022-09-15 34.45 35.04 34.18 34.38 0.3M
2022-09-14 33.99 34.56 33.75 34.51 0.4M
2022-09-13 34.63 35.54 33.62 33.75 0.6M
2022-09-12 34.89 35.54 34.86 35.41 0.2M
2022-09-09 33.80 34.84 33.79 34.79 0.3M
2022-09-08 33.32 34.02 33.15 33.51 0.2M
2022-09-07 33.22 33.85 33.13 33.64 0.2M
2022-09-06 32.71 33.29 32.14 33.21 0.3M
2022-09-02 33.10 33.10 32.19 32.35 0.3M
2022-09-01 33.07 33.24 31.74 32.83 0.4M
2022-08-31 33.51 33.55 32.81 33.34 0.3M
2022-08-30 33.13 33.97 33.13 33.20 0.8M
2022-08-29 33.16 33.48 32.51 32.72 0.4M
2022-08-26 35.00 35.34 33.69 33.70 0.4M
2022-08-25 34.30 35.41 34.22 34.95 0.3M
2022-08-24 34.22 34.82 34.09 34.24 0.2M
2022-08-23 34.13 34.52 33.80 34.07 0.2M
2022-08-22 34.21 34.61 33.67 34.22 0.3M
2022-08-19 33.46 34.36 33.26 34.21 0.3M
2022-08-18 33.69 34.19 33.31 33.65 0.3M
2022-08-17 34.88 34.96 33.40 33.78 0.5M
2022-08-16 35.32 35.54 33.90 35.07 0.4M
2022-08-15 33.97 35.33 33.80 35.32 0.3M
2022-08-12 33.48 34.29 33.26 34.04 0.3M
2022-08-11 33.66 34.12 33.33 33.33 0.2M
2022-08-10 32.93 33.80 32.93 33.47 0.4M
2022-08-09 34.57 34.65 32.00 32.53 0.7M
2022-08-08 34.85 35.25 34.48 34.78 0.4M
2022-08-05 34.61 35.29 34.32 34.77 0.3M
2022-08-04 35.45 35.56 34.71 34.91 0.3M
2022-08-03 35.71 35.92 35.32 35.45 0.2M
2022-08-02 35.11 35.73 34.61 35.44 0.5M
2022-08-01 34.49 36.14 34.06 35.52 0.5M
2022-07-29 35.89 36.13 34.47 34.61 0.6M
2022-07-28 37.84 37.94 35.40 36.11 0.6M
2022-07-27 38.73 39.30 37.38 37.86 0.7M
2022-07-26 37.55 37.55 36.70 37.09 0.3M
2022-07-25 37.90 38.08 37.12 37.75 0.2M
2022-07-22 38.80 38.88 37.31 37.69 0.3M
2022-07-21 39.04 39.56 38.26 38.84 0.4M
2022-07-20 38.85 39.85 38.82 39.51 0.4M
2022-07-19 38.60 39.26 38.45 38.71 0.3M
2022-07-18 38.93 39.20 38.27 38.31 0.3M
2022-07-15 36.72 38.50 36.72 38.48 0.8M
2022-07-14 36.97 37.69 36.36 36.50 0.6M
2022-07-13 37.93 37.93 33.98 37.36 1.3M
2022-07-12 38.55 40.36 38.20 38.69 0.7M
2022-07-11 39.60 40.31 38.39 38.55 0.5M
2022-07-08 38.99 40.49 38.88 39.67 0.6M
2022-07-07 39.85 39.98 38.35 39.22 0.7M
2022-07-06 40.42 40.42 38.92 39.16 0.6M
2022-07-05 38.47 41.56 38.43 40.30 1.3M
2022-07-01 38.84 39.32 37.84 38.96 0.3M
2022-06-30 38.14 39.86 37.81 38.89 0.6M
2022-06-29 39.93 40.08 37.87 38.98 0.6M
2022-06-28 40.73 42.16 39.87 39.99 0.6M
2022-06-27 39.29 41.04 38.51 40.58 0.9M
2022-06-24 35.96 39.30 35.96 38.90 1.1M
2022-06-23 35.18 35.87 34.37 35.24 0.5M
2022-06-22 34.08 35.00 33.51 34.64 0.6M
2022-06-21 32.78 33.64 31.97 32.95 0.1M
2022-06-17 32.50 32.98 30.56 32.23 0.2M
2022-06-16 32.35 32.35 31.71 32.15 0.2M
2022-06-15 33.08 33.50 32.07 33.02 0.2M
2022-06-14 32.54 33.26 32.16 32.64 0.2M
2022-06-13 33.77 34.09 32.20 32.55 0.3M
2022-06-10 34.65 35.06 33.35 34.80 0.2M
2022-06-09 35.78 35.86 34.86 35.31 0.1M
2022-06-08 35.60 36.64 34.81 36.00 0.2M
2022-06-07 35.99 36.25 34.91 35.50 0.2M
2022-06-06 35.57 37.13 35.03 35.92 0.3M
2022-06-03 35.42 35.87 34.45 35.41 0.2M
2022-06-02 35.44 35.82 34.96 35.56 0.3M
2022-06-01 36.00 36.24 34.77 35.42 0.1M
2022-05-31 35.64 36.19 35.34 35.73 0.2M
2022-05-27 35.24 36.05 35.24 35.70 0.2M
2022-05-26 34.10 35.52 34.10 35.19 0.2M
2022-05-25 32.50 33.84 31.96 33.66 0.3M
2022-05-24 32.94 33.02 31.96 32.49 0.3M
2022-05-23 33.65 33.83 32.67 33.47 0.2M
2022-05-20 35.64 35.79 32.53 33.52 0.2M
2022-05-19 35.30 35.89 34.88 35.43 0.2M
2022-05-18 37.00 37.19 35.37 35.67 0.3M
2022-05-17 36.57 37.68 36.42 37.28 0.2M
2022-05-16 36.47 37.61 36.09 36.15 1.0M
2022-05-13 35.23 37.43 35.23 36.74 0.3M
2022-05-12 33.65 35.02 33.44 34.93 0.4M
2022-05-11 35.47 36.64 33.66 33.85 0.2M
2022-05-10 35.38 36.62 34.81 36.22 0.3M
2022-05-09 35.30 35.32 34.43 34.86 0.3M
2022-05-06 35.73 36.48 35.00 35.76 0.2M
2022-05-05 37.96 38.05 35.74 36.14 0.2M
2022-05-04 38.55 38.89 37.21 38.52 0.3M
2022-05-03 37.32 39.03 36.68 38.65 0.4M
2022-05-02 36.60 37.34 35.91 37.24 0.3M
2022-04-29 36.53 37.13 36.11 36.60 0.3M
2022-04-28 38.30 38.68 35.97 36.69 0.4M
2022-04-27 38.00 38.00 34.02 37.13 0.8M
2022-04-26 37.25 37.90 36.17 36.30 0.4M
2022-04-25 35.74 38.11 35.25 37.28 0.5M
2022-04-22 35.80 36.65 35.80 35.91 0.4M
2022-04-21 35.77 36.56 35.64 36.00 0.4M
2022-04-20 34.31 35.57 33.99 35.50 0.3M
2022-04-19 33.24 34.39 33.24 34.15 0.3M
2022-04-18 33.12 33.37 32.76 33.31 0.1M
2022-04-14 32.88 33.59 32.65 33.15 0.3M
2022-04-13 31.89 32.88 31.63 32.62 0.1M
2022-04-12 32.20 32.95 31.73 31.88 0.1M
2022-04-11 31.75 32.18 31.24 31.81 0.1M
2022-04-08 31.79 32.17 31.55 31.78 0.1M
2022-04-07 32.17 32.45 31.43 31.92 0.2M
2022-04-06 31.88 32.51 31.49 32.09 0.2M
2022-04-05 33.49 33.71 32.28 32.41 0.2M
2022-04-04 33.33 34.04 33.02 33.59 0.2M
2022-04-01 32.82 33.60 32.82 33.27 0.2M
2022-03-31 32.33 32.96 31.87 32.60 0.3M
2022-03-30 32.83 33.60 32.43 32.46 0.2M
2022-03-29 32.79 33.59 32.45 33.08 0.2M
2022-03-28 32.70 32.86 31.72 32.38 0.2M
2022-03-25 32.75 33.59 32.42 32.79 0.2M
2022-03-24 31.20 32.90 30.98 32.85 0.3M
2022-03-23 30.38 31.11 30.24 30.97 0.2M
2022-03-22 30.84 31.19 30.30 30.71 0.2M
2022-03-21 30.36 30.67 29.89 30.54 0.1M
2022-03-18 29.91 30.70 29.61 30.50 0.3M
2022-03-17 29.63 30.11 29.52 29.96 0.1M
2022-03-16 28.38 29.96 28.38 29.87 0.2M
2022-03-15 28.18 29.13 27.22 28.66 0.2M
2022-03-14 28.50 29.09 27.62 27.84 0.2M
2022-03-11 29.03 29.35 28.22 28.50 0.2M
2022-03-10 27.89 28.57 27.61 28.54 0.3M
2022-03-09 27.80 29.34 27.75 28.49 0.3M
2022-03-08 28.10 28.83 26.28 27.07 0.4M
2022-03-07 31.64 31.93 27.93 28.01 0.4M
2022-03-04 31.79 32.16 31.13 31.74 0.2M
2022-03-03 33.70 33.77 31.74 32.02 0.2M
2022-03-02 32.32 33.73 32.07 33.62 0.2M
2022-03-01 32.92 33.21 31.89 32.11 0.2M
2022-02-28 31.77 33.02 31.25 32.85 0.2M
2022-02-25 32.14 33.21 30.08 32.00 0.3M
2022-02-24 30.29 32.51 30.00 32.44 0.2M
2022-02-23 32.22 32.30 31.14 31.26 0.2M
2022-02-22 32.16 32.98 31.84 32.03 0.2M
2022-02-18 32.76 33.48 32.56 32.68 0.2M
2022-02-17 32.25 33.17 32.00 32.95 0.3M
2022-02-16 33.54 33.54 32.13 32.53 0.3M
2022-02-15 33.35 34.30 33.05 33.74 0.3M
2022-02-14 34.01 34.01 32.65 33.22 0.4M
2022-02-11 33.51 34.69 33.07 33.97 0.3M
2022-02-10 35.01 35.33 33.08 33.59 0.3M
2022-02-09 32.01 35.51 31.44 34.96 0.7M
2022-02-08 30.62 31.78 30.39 31.25 0.3M
2022-02-07 29.80 31.00 29.61 30.69 0.2M
2022-02-04 29.39 29.92 28.92 29.80 0.2M
2022-02-03 29.06 29.70 28.91 29.41 0.2M
2022-02-02 29.48 30.24 29.33 29.51 0.2M
2022-02-01 29.88 30.14 29.30 29.38 0.2M
2022-01-31 28.33 30.11 28.33 29.84 0.3M
2022-01-28 28.83 29.44 27.55 28.68 0.3M
2022-01-27 29.67 30.29 28.44 28.82 0.3M
2022-01-26 31.23 31.84 29.31 29.61 0.3M
2022-01-25 30.77 31.09 29.28 30.77 0.1M
2022-01-24 29.79 31.42 29.20 31.22 0.4M
2022-01-21 31.48 32.11 30.55 30.55 0.3M
2022-01-20 32.23 33.33 31.78 31.86 0.1M
2022-01-19 32.11 32.57 31.70 32.23 0.1M
2022-01-18 32.51 32.80 31.78 32.13 0.2M
2022-01-14 32.26 32.89 32.13 32.69 0.2M
2022-01-13 32.23 33.00 32.00 32.68 0.2M
2022-01-12 33.20 33.43 31.56 31.97 0.2M
2022-01-11 32.21 33.18 31.14 33.13 0.3M
2022-01-10 31.53 31.91 30.66 31.68 0.3M
2022-01-07 33.15 33.50 31.78 31.81 0.3M
2022-01-06 33.53 34.17 33.12 33.16 0.2M
2022-01-05 34.34 35.22 33.41 33.48 0.2M
2022-01-04 34.40 34.94 34.00 34.18 0.2M
2022-01-03 33.66 34.80 33.36 34.50 0.2M