The Chefs Warehouse

CHEF
🏛️ usa →
58.54
Last Update: 2025-09-26
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
2025-09-26 59.62 59.62 58.21 58.54 0.6M
2025-09-25 59.48 59.87 58.75 59.64 0.4M
2025-09-24 61.42 62.10 59.18 59.44 0.7M
2025-09-23 60.02 62.08 59.94 61.70 0.5M
2025-09-22 64.38 64.64 59.96 60.00 0.6M
2025-09-19 66.69 66.86 64.85 64.93 0.6M
2025-09-18 67.68 68.30 66.29 66.69 0.4M
2025-09-17 65.82 68.27 65.76 67.44 0.4M
2025-09-16 66.57 66.91 64.18 65.64 0.9M
2025-09-15 65.97 67.13 65.82 66.62 0.3M
2025-09-12 66.16 66.89 65.79 66.17 0.4M
2025-09-11 64.50 66.13 64.50 65.99 0.6M
2025-09-10 64.50 64.73 62.96 64.44 0.3M
2025-09-09 64.84 65.10 63.57 64.63 0.4M
2025-09-08 64.20 64.84 63.52 64.84 0.3M
2025-09-05 65.26 65.65 63.40 63.97 0.4M
2025-09-04 63.92 65.44 63.92 65.25 0.3M
2025-09-03 64.19 65.00 62.94 63.80 0.5M
2025-09-02 62.96 64.61 62.75 64.57 0.4M
2025-08-29 63.21 63.87 62.38 63.14 0.4M
2025-08-28 62.60 63.26 61.81 62.91 0.3M
2025-08-27 62.35 63.05 61.11 62.61 0.4M
2025-08-26 65.21 65.46 62.49 63.09 0.4M
2025-08-25 63.74 65.24 63.53 65.13 0.4M
2025-08-22 61.72 64.25 61.56 64.08 0.3M
2025-08-21 62.14 62.80 61.56 61.78 0.4M
2025-08-20 61.15 62.03 60.90 61.91 0.4M
2025-08-19 61.80 62.72 61.23 61.40 0.3M
2025-08-18 61.88 62.22 61.17 61.80 0.3M
2025-08-15 61.41 61.96 61.20 61.55 0.4M
2025-08-14 63.51 63.62 61.23 61.29 0.4M
2025-08-13 63.17 64.56 62.50 63.68 0.4M
2025-08-12 62.30 63.07 62.03 62.77 0.3M
2025-08-11 62.37 63.06 62.02 62.30 0.4M
2025-08-08 64.30 64.76 62.75 62.88 0.6M
2025-08-07 65.60 65.77 62.92 63.95 0.4M
2025-08-06 65.46 66.77 65.45 65.77 0.6M
2025-08-05 67.20 67.38 65.45 65.51 0.4M
2025-08-04 67.41 68.17 66.56 66.90 1.7M
2025-08-01 68.21 68.94 66.79 67.42 0.6M
2025-07-31 66.90 68.66 65.66 68.56 0.9M
2025-07-30 64.64 68.59 61.84 66.92 1.1M
2025-07-29 62.83 63.38 61.45 61.56 0.6M
2025-07-28 62.51 63.24 62.37 62.68 0.3M
2025-07-25 62.09 62.99 61.93 62.23 0.3M
2025-07-24 64.05 64.12 61.80 61.89 0.5M
2025-07-23 63.92 65.21 62.31 64.16 0.2M
2025-07-22 65.84 66.08 62.64 64.11 0.4M
2025-07-21 65.06 66.01 64.83 65.61 0.3M
2025-07-18 67.26 67.26 64.33 64.82 0.3M
2025-07-17 64.82 66.50 64.37 66.31 0.5M
2025-07-16 63.64 64.46 62.81 64.40 0.6M
2025-07-15 65.65 65.88 63.93 64.06 0.4M
2025-07-14 65.67 65.83 64.30 65.76 0.3M
2025-07-11 63.60 65.42 63.59 65.21 0.4M
2025-07-10 63.80 64.10 63.00 63.37 0.3M
2025-07-09 63.01 63.95 62.07 63.87 0.4M
2025-07-08 67.45 67.82 60.39 62.76 1.4M
2025-07-07 63.94 68.28 63.61 67.05 1.5M
2025-07-03 63.60 64.39 63.02 63.94 0.2M
2025-07-02 62.68 63.75 62.28 63.47 0.5M
2025-07-01 63.44 64.07 62.65 62.78 0.4M
2025-06-30 63.55 64.94 63.02 63.81 0.6M
2025-06-27 63.31 63.88 61.94 63.53 0.7M
2025-06-26 64.03 64.48 62.81 63.06 0.5M
2025-06-25 64.33 64.53 62.81 63.80 0.4M
2025-06-24 63.58 65.18 62.90 64.41 0.7M
2025-06-23 61.57 63.21 61.51 62.88 0.3M
2025-06-20 61.05 61.78 60.86 61.50 0.9M
2025-06-18 62.77 62.92 60.82 60.91 0.5M
2025-06-17 62.66 63.58 62.18 62.52 0.2M
2025-06-16 62.16 63.36 62.01 63.20 0.4M
2025-06-13 61.13 62.09 61.02 61.47 0.2M
2025-06-12 60.92 62.07 60.23 62.02 0.2M
2025-06-11 62.76 62.84 61.33 61.38 0.5M
2025-06-10 63.43 64.18 62.19 62.66 0.3M
2025-06-09 63.35 63.63 62.61 63.42 0.3M
2025-06-06 63.54 63.76 62.58 63.15 0.2M
2025-06-05 61.70 63.46 61.14 62.80 0.4M
2025-06-04 61.70 62.21 60.89 61.88 0.5M
2025-06-03 64.35 66.26 60.55 61.93 1.0M
2025-06-02 63.43 64.69 63.26 64.60 0.3M
2025-05-30 63.84 64.17 63.25 63.78 0.5M
2025-05-29 64.53 64.67 63.50 64.13 0.2M
2025-05-28 63.53 64.40 63.26 64.08 0.3M
2025-05-27 62.88 64.12 62.48 63.53 0.4M
2025-05-23 61.23 62.87 60.82 62.13 0.4M
2025-05-22 63.99 64.36 61.69 61.77 0.4M
2025-05-21 64.82 65.34 63.52 63.94 0.3M
2025-05-20 64.70 65.39 64.33 65.31 0.3M
2025-05-19 64.20 64.86 63.77 64.80 0.4M
2025-05-16 63.99 65.38 63.88 65.11 0.4M
2025-05-15 63.05 64.55 62.93 64.05 0.4M
2025-05-14 61.27 63.74 60.87 63.53 0.5M
2025-05-13 61.80 62.56 61.00 61.28 0.5M
2025-05-12 63.76 64.01 61.48 61.79 0.3M
2025-05-09 62.35 62.78 60.95 61.81 0.3M
2025-05-08 62.31 63.18 61.73 62.41 0.4M
2025-05-07 61.02 62.56 61.00 61.99 0.5M
2025-05-06 60.70 61.30 59.62 61.10 0.6M
2025-05-05 59.40 61.14 58.69 60.75 0.7M
2025-05-02 58.03 60.03 58.03 59.94 0.6M
2025-05-01 57.35 59.29 57.34 57.63 0.6M
2025-04-30 53.98 57.51 53.20 56.97 0.9M
2025-04-29 52.75 53.68 52.16 53.28 0.5M
2025-04-28 53.18 53.90 52.21 53.08 0.4M
2025-04-25 52.62 53.69 51.95 53.11 0.4M
2025-04-24 53.43 54.39 52.69 52.73 0.5M
2025-04-23 54.99 55.86 53.62 53.85 0.5M
2025-04-22 52.29 54.43 51.53 53.85 0.5M
2025-04-21 52.50 54.14 51.60 52.50 0.3M
2025-04-17 53.23 54.30 53.18 53.70 0.4M
2025-04-16 53.40 53.89 52.26 52.96 0.5M
2025-04-15 54.52 55.17 53.48 53.55 0.5M
2025-04-14 53.53 54.84 53.20 54.41 0.5M
2025-04-11 51.62 53.34 50.82 53.26 0.7M
2025-04-10 51.17 52.74 50.78 51.54 0.5M
2025-04-09 48.32 53.21 47.45 52.53 0.8M
2025-04-08 51.14 51.68 48.39 49.08 0.5M
2025-04-07 47.50 52.46 45.00 49.44 0.6M
2025-04-04 49.77 50.62 48.15 50.00 0.7M
2025-04-03 52.70 53.82 51.75 51.86 0.4M
2025-04-02 55.00 56.02 54.44 55.61 0.3M
2025-04-01 53.82 56.09 53.44 55.17 0.5M
2025-03-31 52.76 54.77 52.76 54.46 0.4M
2025-03-28 53.71 53.91 52.39 53.47 0.3M
2025-03-27 53.05 54.49 52.06 53.69 0.6M
2025-03-26 53.59 54.02 52.46 53.07 0.3M
2025-03-25 54.38 55.15 53.45 53.58 0.4M
2025-03-24 53.46 54.52 53.07 54.51 0.4M
2025-03-21 51.53 52.97 51.15 52.52 0.7M
2025-03-20 51.64 53.07 51.46 52.09 0.3M
2025-03-19 52.00 52.76 51.12 52.33 0.4M
2025-03-18 52.11 52.81 51.00 52.02 0.5M
2025-03-17 52.00 53.25 52.00 52.36 0.4M
2025-03-14 52.44 53.45 52.27 52.46 0.5M
2025-03-13 53.07 53.09 50.38 52.11 0.8M
2025-03-12 53.78 54.05 52.86 53.30 0.4M
2025-03-11 52.88 54.00 51.91 52.70 0.6M
2025-03-10 55.96 56.15 51.97 52.88 0.9M
2025-03-07 59.07 59.18 55.56 56.68 0.9M
2025-03-06 61.55 62.85 58.90 59.00 0.5M
2025-03-05 62.03 62.57 61.43 62.35 0.6M
2025-03-04 61.70 62.74 60.55 62.03 0.7M
2025-03-03 62.58 63.64 61.46 62.05 0.9M
2025-02-28 62.00 62.63 60.32 62.58 0.5M
2025-02-27 64.04 64.36 61.52 61.94 0.5M
2025-02-26 63.76 64.93 63.14 63.73 0.3M
2025-02-25 64.33 64.50 62.63 63.67 0.5M
2025-02-24 63.88 64.39 62.79 63.89 0.5M
2025-02-21 65.44 65.45 63.20 63.39 0.4M
2025-02-20 65.36 66.27 64.75 64.95 0.9M
2025-02-19 66.02 66.28 64.69 65.62 0.7M
2025-02-18 65.37 66.51 64.83 66.35 1.1M
2025-02-14 63.71 65.43 63.00 65.30 0.6M
2025-02-13 61.00 63.78 60.53 63.18 1.0M
2025-02-12 57.00 62.13 56.10 59.61 2.3M
2025-02-11 54.00 54.56 53.51 54.48 0.3M
2025-02-10 54.20 54.98 53.52 54.29 0.3M
2025-02-07 55.92 56.02 54.16 54.21 0.5M
2025-02-06 55.29 55.99 55.13 55.94 0.3M
2025-02-05 55.60 56.18 54.74 55.12 0.4M
2025-02-04 54.45 55.72 53.76 55.54 0.6M
2025-02-03 53.01 56.65 52.32 54.74 0.8M
2025-01-31 54.35 54.61 53.70 53.86 0.2M
2025-01-30 54.60 55.47 53.68 54.53 0.3M
2025-01-29 54.70 55.19 53.69 54.05 0.4M
2025-01-28 54.30 55.06 53.86 54.72 0.2M
2025-01-27 53.38 54.60 53.31 54.49 0.5M
2025-01-24 53.53 54.15 53.26 53.70 0.2M
2025-01-23 53.28 53.81 52.52 53.76 0.3M
2025-01-22 54.20 54.63 53.11 53.55 0.5M
2025-01-21 53.01 54.39 52.97 54.15 0.4M
2025-01-17 53.03 53.23 52.49 52.95 0.5M
2025-01-16 52.30 52.91 51.33 52.73 0.2M
2025-01-15 52.58 53.31 52.15 52.59 0.5M
2025-01-14 50.27 52.01 50.18 51.61 0.4M
2025-01-13 48.89 50.44 48.41 50.18 0.4M
2025-01-10 49.24 49.57 48.50 48.93 0.3M
2025-01-08 49.88 50.76 49.35 49.99 0.3M
2025-01-07 50.54 50.54 49.68 49.99 0.3M
2025-01-06 50.75 50.96 50.24 50.46 0.3M
2025-01-03 49.71 50.80 49.71 50.63 0.2M
2025-01-02 49.51 50.78 49.31 49.69 0.3M