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
2023-12-29 30.16 30.39 29.33 29.43 0.2M
2023-12-28 30.05 30.51 30.03 30.40 0.2M
2023-12-27 29.66 30.14 29.62 30.10 0.2M
2023-12-26 29.18 29.65 29.15 29.55 0.1M
2023-12-22 29.03 29.60 29.02 29.18 0.2M
2023-12-21 29.48 29.52 28.76 28.94 0.4M
2023-12-20 29.06 29.84 28.72 29.02 0.6M
2023-12-19 28.76 29.62 28.48 29.33 0.7M
2023-12-18 28.59 29.00 28.40 28.49 0.5M
2023-12-15 29.81 29.81 28.50 28.52 1.5M
2023-12-14 29.16 29.49 28.32 29.25 0.4M
2023-12-13 28.94 28.94 27.48 28.70 0.3M
2023-12-12 28.25 28.86 27.97 28.82 0.7M
2023-12-11 28.09 28.55 28.04 28.42 0.3M
2023-12-08 27.63 28.26 27.46 28.01 0.5M
2023-12-07 27.23 27.71 27.23 27.66 0.2M
2023-12-06 27.54 28.28 27.06 27.11 0.2M
2023-12-05 27.81 27.98 27.06 27.22 0.2M
2023-12-04 27.04 28.09 27.04 27.89 0.3M
2023-12-01 26.88 27.49 26.80 27.26 0.3M
2023-11-30 27.30 27.48 26.73 26.90 0.5M
2023-11-29 27.09 27.83 27.09 27.22 0.7M
2023-11-28 26.88 26.97 26.23 26.75 0.7M
2023-11-27 26.51 27.40 26.45 26.88 0.8M
2023-11-24 26.45 27.35 26.45 26.97 0.1M
2023-11-22 26.36 27.20 26.24 26.58 0.4M
2023-11-21 26.14 26.47 24.81 26.11 0.9M
2023-11-20 25.40 26.51 24.70 26.47 0.5M
2023-11-17 25.12 25.45 24.89 25.32 0.6M
2023-11-16 25.28 25.31 24.95 25.01 0.2M
2023-11-15 25.44 25.90 25.00 25.44 0.4M
2023-11-14 24.95 25.43 24.60 25.41 0.5M
2023-11-13 23.95 24.38 23.49 23.88 0.3M
2023-11-10 23.36 24.17 23.14 23.96 0.4M
2023-11-09 23.69 23.92 23.03 23.19 0.4M
2023-11-08 24.34 24.48 23.25 23.46 0.4M
2023-11-07 24.12 24.70 23.81 24.37 0.4M
2023-11-06 23.66 24.35 23.66 24.13 0.5M
2023-11-03 24.12 24.57 23.34 23.84 0.9M
2023-11-02 22.00 24.11 21.87 23.72 1.1M
2023-11-01 19.57 22.05 19.11 21.77 1.2M
2023-10-31 18.28 19.14 17.98 19.03 0.7M
2023-10-30 18.04 18.35 17.29 18.14 0.4M
2023-10-27 18.39 18.87 17.89 17.95 0.4M
2023-10-26 19.04 19.13 18.25 18.28 0.3M
2023-10-25 18.81 19.08 18.64 18.93 0.3M
2023-10-24 19.23 19.47 19.01 19.06 0.3M
2023-10-23 18.90 19.51 18.84 19.02 0.3M
2023-10-20 19.87 19.87 19.12 19.17 0.3M
2023-10-19 19.82 20.39 19.62 19.81 0.5M
2023-10-18 19.66 20.17 19.42 19.89 0.5M
2023-10-17 19.06 20.06 18.96 19.78 0.4M
2023-10-16 19.29 19.62 18.76 19.13 0.6M
2023-10-13 17.79 19.18 17.56 19.10 1.2M
2023-10-12 18.53 19.39 17.56 17.83 0.5M
2023-10-11 18.73 18.79 18.22 18.46 0.4M
2023-10-10 18.41 19.11 18.41 18.57 0.5M
2023-10-09 18.67 18.75 18.20 18.30 0.4M
2023-10-06 19.65 19.70 18.85 18.88 0.6M
2023-10-05 19.91 19.91 19.24 19.62 1.2M
2023-10-04 20.16 20.37 19.77 19.98 0.3M
2023-10-03 20.49 20.60 20.08 20.16 0.4M
2023-10-02 21.11 21.55 20.46 20.75 0.4M
2023-09-29 21.72 21.88 21.04 21.18 0.4M
2023-09-28 21.50 21.77 21.03 21.44 0.7M
2023-09-27 22.15 22.50 21.22 21.47 0.8M
2023-09-26 23.28 23.52 22.11 22.11 0.5M
2023-09-25 23.81 24.54 23.28 23.64 0.6M
2023-09-22 22.96 23.28 22.30 23.26 0.6M
2023-09-21 23.86 24.01 22.95 22.99 0.6M
2023-09-20 25.35 25.57 24.03 24.04 0.7M
2023-09-19 27.81 28.09 25.17 25.32 0.5M
2023-09-18 28.61 28.61 27.82 27.85 0.2M
2023-09-15 28.64 28.84 28.43 28.65 0.6M
2023-09-14 28.77 29.00 28.38 28.64 0.3M
2023-09-13 28.43 28.80 28.19 28.64 0.2M
2023-09-12 28.09 28.40 28.06 28.40 0.2M
2023-09-11 28.29 28.47 27.88 28.11 0.2M
2023-09-08 27.85 28.45 27.47 28.22 0.3M
2023-09-07 27.26 27.81 26.94 27.77 0.2M
2023-09-06 27.59 27.97 27.13 27.26 0.3M
2023-09-05 28.44 28.59 27.52 27.75 0.3M
2023-09-01 28.69 28.92 28.19 28.34 0.2M
2023-08-31 28.78 28.97 28.37 28.54 0.3M
2023-08-30 28.51 29.01 28.51 28.66 0.2M
2023-08-29 28.27 28.62 27.75 28.55 0.2M
2023-08-28 28.15 28.63 28.10 28.27 0.2M
2023-08-25 28.05 28.45 27.57 27.92 0.4M
2023-08-24 28.41 28.78 27.82 27.87 0.3M
2023-08-23 28.66 28.87 28.34 28.57 0.2M
2023-08-22 28.87 29.05 28.24 28.61 0.2M
2023-08-21 28.58 29.21 28.22 28.90 0.3M
2023-08-18 28.40 29.07 28.00 28.45 0.3M
2023-08-17 29.11 29.48 28.59 28.62 0.3M
2023-08-16 28.92 29.66 28.85 28.90 0.3M
2023-08-15 29.40 29.41 28.87 28.96 0.2M
2023-08-14 29.88 29.88 29.47 29.70 0.2M
2023-08-11 29.80 30.06 29.59 29.97 0.3M
2023-08-10 29.20 29.76 29.14 29.67 0.2M
2023-08-09 29.20 29.98 28.69 28.89 0.4M
2023-08-08 29.59 29.59 28.79 29.10 0.3M
2023-08-07 29.90 30.46 29.70 29.99 0.3M
2023-08-04 30.04 30.41 29.77 29.82 0.4M
2023-08-03 31.47 31.78 29.88 30.14 1.0M
2023-08-02 32.50 33.33 30.84 31.61 2.0M
2023-08-01 36.27 36.60 35.80 36.39 0.2M
2023-07-31 35.89 36.52 35.73 36.34 0.2M
2023-07-28 36.66 37.00 35.84 35.95 0.2M
2023-07-27 38.15 38.57 36.24 36.36 0.4M
2023-07-26 37.76 38.13 37.42 38.09 0.2M
2023-07-25 37.46 37.86 37.32 37.74 0.2M
2023-07-24 37.67 37.97 37.52 37.70 0.2M
2023-07-21 37.27 37.74 37.06 37.63 0.3M
2023-07-20 36.63 37.11 36.20 37.11 0.3M
2023-07-19 36.46 36.87 36.36 36.52 0.2M
2023-07-18 36.60 37.26 36.38 36.44 0.1M
2023-07-17 36.41 36.99 36.39 36.69 0.2M
2023-07-14 36.81 36.97 36.26 36.45 0.2M
2023-07-13 37.30 37.63 36.91 37.02 0.2M
2023-07-12 37.32 37.56 37.09 37.15 0.2M
2023-07-11 36.79 37.11 36.79 37.03 0.2M
2023-07-10 36.19 36.84 36.19 36.76 0.2M
2023-07-07 36.26 37.03 35.13 36.32 0.2M
2023-07-06 35.82 36.24 35.39 36.15 0.2M
2023-07-05 35.89 36.26 35.47 36.13 0.3M
2023-07-03 35.65 36.09 35.65 36.07 0.1M
2023-06-30 35.87 35.92 35.45 35.76 0.3M
2023-06-29 34.71 35.64 34.62 35.61 0.3M
2023-06-28 34.45 34.75 34.10 34.69 0.3M
2023-06-27 33.63 34.90 33.56 34.59 0.2M
2023-06-26 33.14 33.96 33.14 33.66 0.2M
2023-06-23 33.64 33.97 33.16 33.19 0.9M
2023-06-22 33.13 34.01 32.65 34.00 0.3M
2023-06-21 32.69 33.33 32.40 33.13 0.5M
2023-06-20 33.18 33.18 32.13 32.71 0.3M
2023-06-16 34.11 34.12 33.18 33.34 0.4M
2023-06-15 33.33 33.79 33.07 33.71 0.3M
2023-06-14 32.74 33.53 32.51 33.28 0.4M
2023-06-13 32.57 32.80 32.01 32.48 0.2M
2023-06-12 32.18 32.59 32.06 32.47 0.2M
2023-06-09 31.70 32.16 31.39 32.11 0.2M
2023-06-08 32.15 32.18 31.50 31.75 0.2M
2023-06-07 32.68 33.17 32.13 32.26 0.3M
2023-06-06 31.92 32.77 31.85 32.62 0.4M
2023-06-05 31.80 32.02 31.04 31.92 0.2M
2023-06-02 31.14 32.04 31.06 31.99 0.3M
2023-06-01 31.22 31.22 30.66 30.81 0.4M
2023-05-31 31.29 31.34 30.55 31.11 0.3M
2023-05-30 31.28 31.54 31.08 31.29 0.2M
2023-05-26 30.61 31.27 30.58 31.27 0.3M
2023-05-25 32.24 32.67 30.69 30.71 0.4M
2023-05-24 32.00 32.50 31.71 32.37 0.3M
2023-05-23 32.18 32.50 31.78 32.09 0.2M
2023-05-22 33.01 33.14 32.28 32.37 0.2M
2023-05-19 33.90 33.90 32.66 33.03 0.2M
2023-05-18 32.95 33.62 32.95 33.55 0.2M
2023-05-17 33.16 33.40 32.90 33.08 0.2M
2023-05-16 33.16 33.42 32.71 33.01 0.2M
2023-05-15 34.02 34.02 33.38 33.40 0.1M
2023-05-12 33.74 33.95 33.49 33.89 0.1M
2023-05-11 33.17 33.63 32.99 33.55 0.2M
2023-05-10 34.90 34.90 33.09 33.34 0.3M
2023-05-09 34.69 34.96 34.06 34.53 0.3M
2023-05-08 34.81 35.45 34.77 34.86 0.3M
2023-05-05 34.49 35.15 33.83 34.77 0.3M
2023-05-04 34.26 34.83 33.68 34.02 0.4M
2023-05-03 33.32 34.67 33.32 34.16 0.6M
2023-05-02 33.31 33.84 31.24 32.55 0.5M
2023-05-01 33.27 33.44 32.25 32.48 0.3M
2023-04-28 32.54 33.30 32.31 33.26 0.3M
2023-04-27 31.85 32.54 31.78 32.46 0.2M
2023-04-26 32.06 32.51 31.72 31.79 0.2M
2023-04-25 33.07 33.41 32.21 32.25 0.2M
2023-04-24 33.32 33.63 32.83 33.40 0.3M
2023-04-21 32.97 33.68 32.73 33.39 0.3M
2023-04-20 33.04 33.30 32.72 32.90 0.2M
2023-04-19 33.46 33.46 32.86 33.19 0.2M
2023-04-18 33.67 33.67 33.12 33.48 0.3M
2023-04-17 32.54 33.48 32.54 33.47 0.5M
2023-04-14 32.78 33.20 32.36 32.50 0.2M
2023-04-13 33.41 33.55 32.75 32.90 0.2M
2023-04-12 34.74 34.77 33.24 33.28 0.2M
2023-04-11 34.28 34.89 34.06 34.52 0.3M
2023-04-10 33.52 34.31 33.48 34.21 0.2M
2023-04-06 33.83 34.05 33.49 33.54 0.2M
2023-04-05 33.87 34.05 33.56 33.94 0.2M
2023-04-04 34.43 34.57 33.95 34.00 0.2M
2023-04-03 34.23 34.59 33.92 34.46 0.3M
2023-03-31 33.99 34.26 33.78 34.05 0.3M
2023-03-30 34.08 34.36 33.53 33.69 0.2M
2023-03-29 34.00 34.28 33.49 33.74 0.2M
2023-03-28 33.05 33.92 32.97 33.72 0.3M
2023-03-27 32.97 33.21 32.58 33.05 0.2M
2023-03-24 31.95 32.95 31.65 32.67 0.4M
2023-03-23 33.78 34.14 31.87 32.19 0.4M
2023-03-22 34.48 35.01 33.75 33.76 0.7M
2023-03-21 33.90 34.58 33.84 34.54 0.5M
2023-03-20 31.95 33.67 31.91 33.52 0.4M
2023-03-17 31.65 32.13 31.56 31.88 1.2M
2023-03-16 31.61 32.42 31.28 32.01 0.3M
2023-03-15 31.12 32.17 31.02 32.05 0.9M
2023-03-14 31.61 31.99 31.22 31.87 0.5M
2023-03-13 30.83 31.06 30.33 30.51 0.5M
2023-03-10 32.31 32.54 30.99 31.29 0.3M
2023-03-09 33.83 33.92 32.32 32.39 0.5M
2023-03-08 33.90 34.00 33.04 33.82 0.3M
2023-03-07 34.50 34.91 33.97 34.10 0.3M
2023-03-06 34.78 35.21 34.20 34.49 0.3M
2023-03-03 34.37 34.95 33.79 34.72 0.3M
2023-03-02 33.06 34.29 32.91 34.06 0.5M
2023-03-01 32.55 33.22 32.26 33.11 0.3M
2023-02-28 32.86 33.56 32.46 32.55 1.0M
2023-02-27 33.98 33.98 32.76 32.79 0.4M
2023-02-24 33.75 33.95 33.12 33.58 0.7M
2023-02-23 35.50 35.50 33.68 34.12 0.5M
2023-02-22 35.85 36.02 34.86 35.51 0.5M
2023-02-21 35.97 36.38 35.57 35.98 0.3M
2023-02-17 35.98 36.46 35.74 36.39 0.5M
2023-02-16 37.94 38.05 35.74 35.76 0.7M
2023-02-15 36.85 38.04 35.73 37.93 0.8M
2023-02-14 37.93 38.41 37.53 37.69 0.5M
2023-02-13 37.70 38.05 37.41 37.97 0.3M
2023-02-10 38.10 38.58 37.62 37.78 0.3M
2023-02-09 39.22 39.50 38.09 38.09 0.3M
2023-02-08 38.81 39.10 38.03 38.81 0.4M
2023-02-07 38.47 39.14 38.17 39.08 0.2M
2023-02-06 38.16 38.79 37.96 38.64 0.3M
2023-02-03 38.50 38.99 38.07 38.39 0.4M
2023-02-02 38.87 39.30 38.13 38.74 0.3M
2023-02-01 38.23 38.74 37.53 38.72 0.3M
2023-01-31 37.30 38.30 37.11 38.23 0.4M
2023-01-30 36.97 37.42 36.74 37.17 0.5M
2023-01-27 36.82 37.47 36.65 37.16 0.2M
2023-01-26 37.18 37.50 36.70 36.81 0.4M
2023-01-25 36.85 37.22 36.49 37.10 0.2M
2023-01-24 37.04 37.14 36.57 36.92 0.2M
2023-01-23 36.10 37.09 36.10 37.04 0.1M
2023-01-20 36.01 36.26 35.49 36.16 0.3M
2023-01-19 35.67 35.88 35.16 35.56 0.2M
2023-01-18 36.21 36.73 35.68 35.80 0.3M
2023-01-17 36.59 36.92 36.02 36.12 0.2M
2023-01-13 35.12 36.85 35.12 36.77 0.4M
2023-01-12 35.83 36.18 35.27 35.53 0.2M
2023-01-11 35.94 36.05 34.87 35.53 0.5M
2023-01-10 35.69 36.06 35.19 35.65 0.6M
2023-01-09 38.00 38.11 35.52 35.78 0.8M
2023-01-06 34.56 35.73 34.56 35.71 0.6M
2023-01-05 33.07 34.07 33.07 34.02 0.3M
2023-01-04 33.61 33.97 33.14 33.18 0.2M
2023-01-03 33.70 34.10 32.92 33.45 0.6M