Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whole Foods Market (NQ: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 62.58 63.48 62.50 62.76 3,907,014 +0.32(+0.51%)
Apr 28, 2011 64.15 64.28 60.85 62.44 6,800,853 -2.69(-4.13%)
Apr 27, 2011 65.66 65.74 64.69 65.13 1,865,151 -0.47(-0.72%)
Apr 26, 2011 65.97 66.63 65.48 65.60 1,127,702 -0.28(-0.43%)
Apr 25, 2011 66.42 66.75 65.53 65.88 1,248,238 -0.42(-0.63%)
Apr 21, 2011 65.48 66.36 64.60 66.30 1,320,645 +0.63(+0.96%)
Apr 20, 2011 64.42 65.88 64.33 65.67 1,577,867 +1.75(+2.74%)
Apr 19, 2011 63.59 63.94 62.95 63.92 972,004 +0.57(+0.90%)
Apr 18, 2011 63.94 64.06 62.76 63.35 1,195,111 -1.36(-2.10%)
Apr 15, 2011 65.14 65.17 63.67 64.71 1,250,930 -0.26(-0.40%)
Apr 14, 2011 64.35 65.35 64.16 64.97 1,506,076 +0.38(+0.59%)
Apr 13, 2011 63.04 64.79 63.01 64.59 1,714,798 +1.69(+2.69%)
Apr 12, 2011 62.74 63.44 62.10 62.90 1,437,898 -0.26(-0.41%)
Apr 11, 2011 62.92 63.49 62.68 63.16 1,520,549 +0.26(+0.41%)
Apr 08, 2011 64.21 64.42 62.58 62.90 1,702,034 -1.54(-2.39%)
Apr 07, 2011 63.80 64.86 63.80 64.44 1,287,420 +0.68(+1.07%)
Apr 06, 2011 66.00 66.00 63.61 63.76 2,357,370 -1.92(-2.92%)
Apr 05, 2011 66.00 66.08 65.03 65.68 1,898,668 -0.42(-0.64%)
Apr 04, 2011 66.73 66.87 66.03 66.10 1,349,863 -0.63(-0.94%)
Apr 01, 2011 66.44 66.87 65.91 66.73 1,209,624 +0.83(+1.26%)
Mar 31, 2011 65.87 66.20 65.53 65.90 1,235,432 -0.03(-0.05%)
Mar 30, 2011 64.46 65.99 64.41 65.93 1,586,703 +1.58(+2.46%)
Mar 29, 2011 63.49 64.35 63.28 64.35 1,017,493 +0.99(+1.56%)
Mar 28, 2011 63.96 64.33 63.20 63.36 1,302,519 -0.60(-0.94%)
Mar 25, 2011 63.43 64.16 62.95 63.96 1,345,143 +0.78(+1.23%)
Mar 24, 2011 62.16 63.52 61.54 63.18 1,624,544 +1.30(+2.10%)
Mar 23, 2011 61.35 62.23 60.40 61.88 1,726,563 +0.51(+0.83%)
Mar 22, 2011 61.83 61.98 61.32 61.37 1,383,917 -0.36(-0.58%)
Mar 21, 2011 61.72 62.14 60.78 61.73 1,822,498 +1.29(+2.13%)
Mar 18, 2011 61.07 61.43 59.21 60.44 3,576,900 +0.04(+0.07%)
Mar 17, 2011 60.59 60.75 59.85 60.40 1,943,655 +0.32(+0.53%)
Mar 16, 2011 59.20 60.85 59.01 60.08 3,637,295 +0.70(+1.18%)
Mar 15, 2011 57.68 59.96 57.58 59.38 1,809,437 +0.37(+0.63%)
Mar 14, 2011 58.39 59.18 58.21 59.01 1,865,682 +0.12(+0.20%)
Mar 11, 2011 57.97 59.05 57.83 58.89 1,552,592 +0.61(+1.05%)
Mar 10, 2011 58.14 58.65 57.54 58.28 1,835,425 -0.59(-1.00%)
Mar 09, 2011 58.15 58.89 57.16 58.87 1,601,163 +0.60(+1.03%)
Mar 08, 2011 57.86 58.88 57.14 58.27 1,176,482 +0.40(+0.69%)
Mar 07, 2011 59.21 59.21 56.83 57.87 1,532,527 -1.18(-2.00%)
Mar 04, 2011 58.32 59.60 58.15 59.05 1,638,019 +0.63(+1.08%)
Mar 03, 2011 58.48 59.26 58.34 58.42 1,568,611 +0.54(+0.93%)
Mar 02, 2011 56.85 58.82 56.75 57.88 1,802,393 +1.26(+2.23%)
Mar 01, 2011 58.97 58.98 56.36 56.62 2,110,014 -1.94(-3.31%)
Feb 28, 2011 58.18 59.00 57.85 58.56 1,270,734 +0.68(+1.17%)
Feb 25, 2011 57.62 58.27 57.45 57.88 1,414,762 +0.47(+0.82%)
Feb 24, 2011 56.94 58.16 56.66 57.41 1,827,034 +0.35(+0.61%)
Feb 23, 2011 58.20 58.24 56.28 57.06 2,622,712 -1.18(-2.03%)
Feb 22, 2011 59.53 59.99 58.10 58.24 2,333,699 -1.79(-2.98%)
Feb 18, 2011 60.46 60.46 59.50 60.03 1,872,981 -0.43(-0.71%)
Feb 17, 2011 59.92 60.60 59.54 60.46 1,528,677 +0.32(+0.53%)
Feb 16, 2011 59.27 60.20 59.02 60.14 2,338,915 +0.90(+1.52%)
Feb 15, 2011 59.11 59.66 59.05 59.24 2,103,212 -0.05(-0.08%)
Feb 14, 2011 59.50 59.82 59.24 59.29 2,515,086 -0.38(-0.64%)
Feb 11, 2011 59.36 60.00 59.36 59.67 2,902,272 -0.38(-0.63%)
Feb 10, 2011 58.77 60.94 58.49 60.05 11,134,533 +6.30(+11.72%)
Feb 09, 2011 53.02 53.84 52.52 53.75 3,501,842 +0.84(+1.59%)
Feb 08, 2011 52.88 53.85 52.71 52.91 2,153,357 +0.08(+0.15%)
Feb 07, 2011 53.02 53.16 52.52 52.83 1,515,625 -0.17(-0.32%)
Feb 04, 2011 51.77 53.06 51.67 53.00 1,314,370 +1.34(+2.59%)
Feb 03, 2011 51.79 52.20 50.78 51.66 1,124,803 -0.06(-0.12%)
Feb 02, 2011 52.70 52.95 51.38 51.72 2,285,566 -1.19(-2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.