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 (%)
Jan 31, 2008 38.59 40.73 38.34 39.44 3,997,367 +0.75(+1.94%)
Jan 30, 2008 37.19 39.61 37.04 38.69 3,551,096 +1.20(+3.20%)
Jan 29, 2008 37.37 37.79 36.40 37.49 1,927,206 +0.01(+0.03%)
Jan 28, 2008 37.41 37.59 36.62 37.48 2,799,985 -0.07(-0.19%)
Jan 25, 2008 38.98 39.14 36.78 37.55 3,588,007 -1.17(-3.02%)
Jan 24, 2008 39.01 39.17 37.56 38.72 4,711,288 -0.27(-0.69%)
Jan 23, 2008 34.77 40.52 34.54 38.99 7,227,040 +3.56(+10.05%)
Jan 22, 2008 34.19 36.78 34.14 35.43 5,273,873 +0.35(+1.00%)
Jan 21, 2008 35.91 36.83 34.73 35.08 3,886,584 +0.00(+0.00%)
Jan 18, 2008 35.91 36.83 34.73 35.08 3,886,484 -0.18(-0.51%)
Jan 17, 2008 36.92 36.96 35.04 35.26 2,952,074 -1.66(-4.50%)
Jan 16, 2008 36.10 37.70 35.82 36.92 3,026,176 +0.72(+1.99%)
Jan 15, 2008 36.53 36.96 36.04 36.20 3,109,357 -0.93(-2.50%)
Jan 14, 2008 37.56 38.14 36.80 37.13 3,201,645 -0.37(-0.99%)
Jan 11, 2008 36.39 38.09 36.39 37.50 6,537,914 +1.23(+3.39%)
Jan 10, 2008 34.97 36.75 34.71 36.27 3,378,096 +0.93(+2.63%)
Jan 09, 2008 35.89 35.89 34.37 35.34 4,523,959 -0.50(-1.40%)
Jan 08, 2008 35.89 36.72 35.55 35.84 4,399,652 -0.11(-0.31%)
Jan 07, 2008 38.00 38.10 35.59 35.95 6,627,065 -1.97(-5.20%)
Jan 04, 2008 39.30 39.40 37.81 37.92 3,744,366 -1.58(-4.00%)
Jan 03, 2008 39.77 40.24 39.38 39.50 2,932,439 -0.26(-0.65%)
Jan 02, 2008 41.05 41.08 39.60 39.76 3,469,159 -1.04(-2.55%)
Jan 01, 2008 41.58 41.58 40.43 40.80 2,789,964 +0.00(+0.00%)
Dec 31, 2007 41.58 41.58 40.43 40.80 2,781,405 -0.80(-1.92%)
Dec 28, 2007 41.16 41.75 41.00 41.60 1,261,026 +0.25(+0.60%)
Dec 27, 2007 42.10 42.23 41.26 41.35 1,309,078 -1.02(-2.41%)
Dec 26, 2007 41.74 42.47 41.60 42.37 1,217,537 +0.21(+0.50%)
Dec 24, 2007 42.62 42.62 41.86 42.16 841,660 -0.42(-0.99%)
Dec 21, 2007 42.09 42.78 41.59 42.58 3,120,805 +0.82(+1.96%)
Dec 20, 2007 41.11 41.86 40.91 41.76 2,223,093 +0.88(+2.15%)
Dec 19, 2007 40.37 41.10 39.88 40.88 2,126,355 +0.51(+1.26%)
Dec 18, 2007 39.66 40.50 39.42 40.37 2,278,264 +0.63(+1.59%)
Dec 17, 2007 40.38 40.53 39.62 39.74 2,259,628 -0.84(-2.07%)
Dec 14, 2007 41.69 41.69 40.22 40.58 2,162,246 -0.92(-2.22%)
Dec 13, 2007 41.87 41.87 40.60 41.50 2,589,793 +0.15(+0.36%)
Dec 12, 2007 43.60 43.84 40.93 41.35 2,827,939 -1.45(-3.39%)
Dec 11, 2007 43.90 44.07 42.50 42.80 2,989,847 -0.92(-2.11%)
Dec 10, 2007 42.92 43.79 42.58 43.72 1,615,469 +0.67(+1.56%)
Dec 07, 2007 42.98 43.70 42.78 43.05 2,031,540 +0.12(+0.28%)
Dec 06, 2007 42.35 43.00 41.83 42.93 2,109,277 +0.59(+1.39%)
Dec 05, 2007 41.40 42.40 41.27 42.34 2,580,567 +1.14(+2.77%)
Dec 04, 2007 41.75 42.16 41.04 41.20 2,100,716 -1.06(-2.51%)
Dec 03, 2007 43.13 43.42 42.17 42.26 2,002,366 -0.75(-1.74%)
Nov 30, 2007 42.96 43.55 42.17 43.01 3,654,882 +0.81(+1.92%)
Nov 29, 2007 41.80 42.47 41.12 42.20 2,256,725 +0.21(+0.50%)
Nov 28, 2007 40.66 42.32 40.66 41.99 2,304,626 +0.91(+2.22%)
Nov 27, 2007 40.70 41.26 40.27 41.08 2,424,902 +0.54(+1.33%)
Nov 26, 2007 40.59 41.42 40.35 40.54 2,803,489 -0.21(-0.52%)
Nov 23, 2007 41.46 42.12 39.88 40.75 2,637,771 -0.68(-1.64%)
Nov 21, 2007 40.37 43.38 40.04 41.43 7,250,195 -0.82(-1.94%)
Nov 20, 2007 43.43 43.98 41.69 42.25 4,881,036 -0.81(-1.88%)
Nov 19, 2007 44.86 45.09 42.18 43.06 5,480,155 -2.25(-4.97%)
Nov 16, 2007 45.82 45.86 44.34 45.31 4,476,050 -0.49(-1.07%)
Nov 15, 2007 46.44 47.76 45.63 45.80 3,212,201 -0.79(-1.70%)
Nov 14, 2007 46.56 47.25 46.04 46.59 2,313,317 +0.08(+0.17%)
Nov 13, 2007 43.71 46.61 43.71 46.51 2,195,345 +2.10(+4.73%)
Nov 12, 2007 43.32 45.21 43.32 44.41 2,468,549 +1.03(+2.37%)
Nov 09, 2007 45.49 45.62 43.36 43.38 3,883,462 -2.53(-5.51%)
Nov 08, 2007 46.61 47.07 44.91 45.91 2,967,731 -0.65(-1.40%)
Nov 07, 2007 47.76 47.83 46.56 46.56 2,292,613 -2.03(-4.18%)
Nov 06, 2007 49.00 50.00 48.07 48.59 3,420,546 -2.01(-3.97%)
Nov 05, 2007 48.75 51.06 48.53 50.60 5,014,145 +1.69(+3.46%)
Nov 02, 2007 47.49 49.08 47.26 48.91 3,398,526 +1.70(+3.60%)
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.