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 (%)
Nov 30, 2004 91.85 92.30 90.03 90.77 2,586,800 -1.22(-1.33%)
Nov 29, 2004 93.68 93.70 91.00 91.99 2,534,800 -1.04(-1.12%)
Nov 26, 2004 93.31 94.28 92.89 93.03 857,200 -0.79(-0.84%)
Nov 24, 2004 93.42 94.16 92.51 93.82 1,638,400 +0.87(+0.94%)
Nov 23, 2004 91.33 94.13 91.33 92.95 2,760,400 +1.57(+1.72%)
Nov 22, 2004 90.90 91.97 90.53 91.38 2,656,000 +0.00(+0.00%)
Nov 19, 2004 93.15 93.15 90.79 91.38 3,245,600 -1.47(-1.58%)
Nov 18, 2004 93.49 93.94 91.61 92.85 3,218,000 -0.53(-0.57%)
Nov 17, 2004 93.60 94.20 92.73 93.38 3,822,400 -0.07(-0.07%)
Nov 16, 2004 95.49 95.77 92.92 93.45 3,168,400 -2.32(-2.42%)
Nov 15, 2004 94.11 95.78 94.11 95.77 3,864,400 +1.15(+1.22%)
Nov 12, 2004 92.70 96.20 92.51 94.62 9,592,800 +0.05(+0.05%)
Nov 11, 2004 87.87 95.06 87.50 94.57 19,312,400 +8.42(+9.77%)
Nov 10, 2004 86.29 87.79 85.54 86.15 7,527,600 -0.76(-0.87%)
Nov 09, 2004 87.33 87.64 85.81 86.91 2,907,600 -0.43(-0.49%)
Nov 08, 2004 87.72 87.72 85.40 87.34 5,056,400 +0.03(+0.03%)
Nov 05, 2004 86.71 89.33 86.71 87.31 3,331,200 +0.46(+0.53%)
Nov 04, 2004 83.77 86.94 83.48 86.85 3,779,600 +2.17(+2.56%)
Nov 03, 2004 83.30 84.80 82.59 84.68 6,490,400 +1.97(+2.38%)
Nov 02, 2004 82.20 83.30 81.94 82.71 3,162,000 +0.72(+0.88%)
Nov 01, 2004 81.27 82.17 80.76 81.99 3,387,200 +0.56(+0.69%)
Oct 29, 2004 81.17 82.58 80.95 81.43 2,893,600 +0.45(+0.56%)
Oct 28, 2004 80.30 81.36 79.88 80.98 2,458,000 +0.62(+0.77%)
Oct 27, 2004 80.33 81.09 79.64 80.36 5,280,400 +0.04(+0.05%)
Oct 26, 2004 80.56 80.89 79.80 80.32 3,922,400 -0.01(-0.01%)
Oct 25, 2004 80.81 81.78 79.03 80.33 8,442,800 -1.76(-2.14%)
Oct 22, 2004 84.23 84.99 81.97 82.09 3,576,400 -2.23(-2.64%)
Oct 21, 2004 84.76 85.14 84.00 84.32 2,430,400 -0.37(-0.44%)
Oct 20, 2004 83.31 85.00 83.30 84.69 2,491,200 +1.28(+1.53%)
Oct 19, 2004 83.40 84.53 82.90 83.41 2,815,200 -0.04(-0.05%)
Oct 18, 2004 83.01 83.74 82.37 83.45 1,961,600 +0.46(+0.55%)
Oct 15, 2004 82.05 83.42 81.58 82.99 2,368,000 +1.03(+1.26%)
Oct 14, 2004 81.92 83.44 81.91 81.96 1,957,600 -0.11(-0.13%)
Oct 13, 2004 82.84 84.05 81.52 82.07 3,167,600 -1.10(-1.32%)
Oct 12, 2004 83.18 84.02 82.43 83.17 4,353,200 -2.01(-2.36%)
Oct 11, 2004 85.00 85.54 84.45 85.18 1,416,400 +0.31(+0.37%)
Oct 08, 2004 85.02 86.11 84.63 84.87 2,817,600 +0.03(+0.04%)
Oct 07, 2004 86.46 86.87 84.68 84.84 2,365,200 -1.89(-2.18%)
Oct 06, 2004 86.66 86.82 86.00 86.73 1,583,600 +0.17(+0.20%)
Oct 05, 2004 87.60 87.95 86.20 86.56 3,495,600 -1.05(-1.20%)
Oct 04, 2004 86.98 88.35 86.77 87.61 2,690,000 +0.76(+0.88%)
Oct 01, 2004 86.51 87.28 86.00 86.85 2,946,000 +1.06(+1.24%)
Sep 30, 2004 85.50 86.05 85.17 85.79 3,078,800 +0.64(+0.75%)
Sep 29, 2004 84.65 85.50 84.19 85.15 1,826,800 +0.75(+0.89%)
Sep 28, 2004 83.50 84.60 83.40 84.40 1,997,200 +1.13(+1.36%)
Sep 27, 2004 84.79 84.80 82.95 83.27 2,514,800 -1.46(-1.72%)
Sep 24, 2004 84.15 85.20 83.39 84.73 2,544,400 +0.91(+1.09%)
Sep 23, 2004 84.57 84.66 82.86 83.82 3,509,200 -0.30(-0.36%)
Sep 22, 2004 85.70 85.89 83.98 84.12 2,689,200 -1.76(-2.05%)
Sep 21, 2004 86.15 86.54 85.21 85.88 2,061,600 +0.02(+0.02%)
Sep 20, 2004 86.05 86.36 85.15 85.86 2,326,800 -0.38(-0.44%)
Sep 17, 2004 85.58 87.32 85.57 86.24 4,314,400 +0.94(+1.10%)
Sep 16, 2004 84.85 85.81 84.71 85.30 2,350,800 +0.52(+0.61%)
Sep 15, 2004 84.66 85.28 84.03 84.78 3,758,000 -0.02(-0.02%)
Sep 14, 2004 84.88 85.61 82.77 84.80 4,772,400 -0.51(-0.60%)
Sep 13, 2004 84.17 85.70 84.00 85.31 3,559,600 +1.25(+1.49%)
Sep 10, 2004 83.20 84.19 82.46 84.06 3,362,800 +1.11(+1.34%)
Sep 09, 2004 82.89 83.21 81.94 82.95 2,986,800 +0.53(+0.64%)
Sep 08, 2004 80.77 82.72 80.65 82.42 3,445,600 +1.40(+1.73%)
Sep 07, 2004 81.75 82.23 80.46 81.02 4,310,000 +0.00(+0.00%)
Sep 03, 2004 79.67 81.88 79.32 81.02 2,956,400 +1.46(+1.84%)
Sep 02, 2004 79.40 79.78 78.45 79.56 2,265,200 +0.44(+0.56%)
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.