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 (%)
Aug 25, 2017 41.99 41.99 41.99 0 +0.01(+0.02%)
Aug 24, 2017 41.97 42.01 41.95 41.98 19,276,340 +0.30(+0.72%)
Aug 23, 2017 41.72 41.75 41.67 41.68 9,346,633 -0.03(-0.07%)
Aug 22, 2017 41.72 41.76 41.71 41.71 4,489,450 -0.02(-0.05%)
Aug 21, 2017 41.72 41.76 41.71 41.73 2,946,081 +0.00(+0.00%)
Aug 18, 2017 41.70 41.75 41.70 41.73 2,316,383 +0.00(+0.00%)
Aug 17, 2017 41.73 41.76 41.70 41.73 4,702,705 -0.02(-0.05%)
Aug 16, 2017 41.78 41.80 41.70 41.75 4,910,903 -0.04(-0.10%)
Aug 15, 2017 41.84 41.84 41.76 41.79 2,697,207 -0.07(-0.17%)
Aug 14, 2017 41.78 41.86 41.76 41.86 2,492,249 +0.11(+0.26%)
Aug 11, 2017 41.81 41.82 41.71 41.75 9,484,487 -0.08(-0.19%)
Aug 10, 2017 41.83 41.84 41.81 41.83 6,260,349 -0.02(-0.05%)
Aug 09, 2017 41.82 41.86 41.79 41.85 3,949,164 +0.00(+0.00%)
Aug 08, 2017 41.80 41.85 41.80 41.85 4,964,431 +0.03(+0.07%)
Aug 07, 2017 41.81 41.84 41.78 41.82 3,551,742 +0.01(+0.02%)
Aug 04, 2017 41.84 41.80 41.81 3,475,249 -0.03(-0.07%)
Aug 03, 2017 41.80 41.85 41.79 41.84 2,869,065 +0.03(+0.07%)
Aug 02, 2017 41.83 41.87 41.78 41.81 3,993,133 -0.04(-0.10%)
Aug 01, 2017 41.80 41.86 41.77 41.85 4,088,533 +0.09(+0.22%)
Jul 31, 2017 41.80 41.86 41.75 41.76 5,010,553 -0.06(-0.14%)
Jul 28, 2017 41.80 41.83 41.74 41.82 3,866,079 +0.04(+0.10%)
Jul 27, 2017 41.85 41.85 41.74 41.78 6,656,195 -0.03(-0.07%)
Jul 26, 2017 41.70 41.84 41.69 41.81 7,871,102 +0.06(+0.14%)
Jul 25, 2017 41.67 41.77 41.65 41.75 6,626,290 +0.08(+0.19%)
Jul 24, 2017 41.73 41.80 41.65 41.67 8,164,008 -0.04(-0.10%)
Jul 21, 2017 41.70 41.82 41.67 41.71 9,304,342 -0.05(-0.12%)
Jul 20, 2017 41.80 41.73 41.76 6,934,713 +0.00(+0.00%)
Jul 19, 2017 41.76 41.88 41.73 41.76 9,347,060 +0.00(+0.00%)
Jul 18, 2017 41.85 41.89 41.74 41.76 12,123,060 -0.13(-0.31%)
Jul 17, 2017 42.05 42.10 41.85 41.89 15,776,010 -0.21(-0.50%)
Jul 14, 2017 41.99 42.12 41.94 42.10 6,916,683 +0.14(+0.33%)
Jul 13, 2017 41.95 42.09 41.94 41.96 4,334,477 +0.02(+0.05%)
Jul 12, 2017 41.98 42.00 41.89 41.94 9,723,180 +0.00(+0.00%)
Jul 11, 2017 41.85 42.28 41.85 41.94 9,457,258 +0.09(+0.22%)
Jul 10, 2017 41.98 42.03 41.84 41.85 8,292,738 -0.15(-0.36%)
Jul 07, 2017 41.97 42.20 41.95 42.00 6,227,419 -0.01(-0.02%)
Jul 06, 2017 41.95 42.11 41.95 42.01 5,404,325 +0.02(+0.05%)
Jul 05, 2017 42.03 42.15 41.97 41.99 4,408,640 -0.05(-0.12%)
Jul 03, 2017 42.05 42.27 42.01 42.04 1,891,700 -0.07(-0.17%)
Jun 30, 2017 42.04 42.29 42.02 42.11 7,676,445 +0.04(+0.10%)
Jun 29, 2017 42.11 42.24 42.00 42.07 6,639,880 -0.18(-0.43%)
Jun 28, 2017 42.40 42.52 42.16 42.25 6,875,585 -0.31(-0.73%)
Jun 27, 2017 42.60 42.78 42.50 42.56 6,582,909 -0.13(-0.30%)
Jun 26, 2017 42.52 42.90 42.50 42.69 8,628,118 -0.26(-0.59%)
Jun 23, 2017 43.84 42.89 42.95 13,552,864 -0.26(-0.59%)
Jun 22, 2017 43.08 43.29 42.92 43.20 7,663,850 -0.06(-0.14%)
Jun 21, 2017 42.80 43.31 42.75 43.26 13,607,439 +0.48(+1.12%)
Jun 20, 2017 43.00 43.18 42.74 42.78 13,305,561 -0.44(-1.02%)
Jun 19, 2017 42.95 43.64 42.88 43.22 20,804,440 +0.54(+1.27%)
Jun 16, 2017 42.18 43.45 41.75 42.68 128,832,880 +9.62(+29.10%)
Jun 15, 2017 34.85 34.96 32.97 33.06 8,477,526 -2.39(-6.74%)
Jun 14, 2017 35.61 35.63 35.20 35.45 1,484,903 -0.17(-0.48%)
Jun 13, 2017 35.24 35.76 35.06 35.62 2,568,526 +0.30(+0.85%)
Jun 12, 2017 35.69 35.97 35.30 35.32 3,698,236 -0.41(-1.15%)
Jun 09, 2017 35.44 35.88 35.25 35.73 2,447,638 +0.29(+0.82%)
Jun 08, 2017 34.90 35.83 34.89 35.44 2,663,203 +0.52(+1.49%)
Jun 07, 2017 34.77 34.99 34.61 34.92 2,289,813 +0.19(+0.55%)
Jun 06, 2017 34.92 35.06 34.71 34.73 2,359,300 -0.40(-1.14%)
Jun 05, 2017 35.05 35.26 34.70 35.13 2,444,341 +0.05(+0.14%)
Jun 02, 2017 35.12 35.38 34.95 35.08 2,423,461 -0.13(-0.37%)
Jun 01, 2017 35.06 35.30 34.78 35.21 3,828,914 +0.22(+0.63%)
May 31, 2017 34.92 35.22 34.78 34.99 3,456,625 +0.12(+0.34%)
May 30, 2017 35.00 35.04 34.64 34.87 4,564,452 -0.25(-0.71%)
May 26, 2017 35.29 35.55 35.03 35.12 2,529,690 -0.20(-0.57%)
May 25, 2017 35.46 35.61 35.26 35.32 3,564,066 +0.00(+0.00%)
May 24, 2017 35.50 35.55 35.14 35.32 3,100,350 -0.01(-0.03%)
May 23, 2017 36.17 36.17 35.22 35.33 6,764,372 -0.89(-2.46%)
May 22, 2017 36.08 36.45 35.91 36.22 3,464,571 +0.23(+0.64%)
May 19, 2017 36.23 36.32 35.84 35.99 3,381,421 -0.16(-0.44%)
May 18, 2017 36.18 36.45 35.93 36.15 4,146,243 +0.11(+0.31%)
May 17, 2017 36.31 36.50 36.01 36.04 3,409,742 -0.45(-1.23%)
May 16, 2017 36.57 36.74 36.20 36.49 4,068,629 +0.05(+0.14%)
May 15, 2017 35.94 36.61 35.92 36.44 4,874,774 +0.16(+0.44%)
May 12, 2017 37.04 37.04 35.97 36.28 6,723,310 -0.75(-2.03%)
May 11, 2017 37.94 38.29 36.58 37.03 10,906,986 +0.78(+2.15%)
May 10, 2017 36.41 37.00 36.08 36.25 10,721,201 -0.32(-0.88%)
May 09, 2017 36.74 36.95 36.44 36.57 5,331,072 -0.14(-0.38%)
May 08, 2017 36.85 36.85 36.49 36.71 5,004,951 -0.16(-0.43%)
May 05, 2017 36.64 36.88 36.41 36.87 4,561,131 +0.19(+0.52%)
May 04, 2017 36.49 36.72 36.17 36.68 5,379,512 +0.36(+0.99%)
May 03, 2017 36.29 36.62 36.23 36.32 2,768,153 -0.06(-0.16%)
May 02, 2017 36.28 36.49 35.91 36.38 3,328,415 +0.22(+0.61%)
May 01, 2017 36.34 36.67 36.07 36.16 3,992,474 -0.21(-0.58%)
Apr 28, 2017 37.00 37.00 36.26 36.37 3,021,586 -0.53(-1.44%)
Apr 27, 2017 36.39 37.25 36.24 36.90 5,245,887 +0.55(+1.51%)
Apr 26, 2017 36.14 36.70 36.06 36.35 4,862,251 +0.29(+0.80%)
Apr 25, 2017 36.57 36.63 35.66 36.06 8,001,998 -0.40(-1.10%)
Apr 24, 2017 35.90 37.32 35.57 36.46 16,296,130 +0.75(+2.10%)
Apr 21, 2017 35.53 35.88 35.44 35.71 3,974,346 +0.21(+0.59%)
Apr 20, 2017 35.10 35.92 35.01 35.50 5,834,512 +0.59(+1.69%)
Apr 19, 2017 34.81 35.04 34.60 34.91 5,387,829 +0.09(+0.26%)
Apr 18, 2017 34.48 35.00 34.22 34.82 6,975,184 +0.30(+0.87%)
Apr 17, 2017 33.95 34.60 33.89 34.52 5,009,604 +0.56(+1.65%)
Apr 13, 2017 34.16 34.35 33.90 33.96 5,096,159 -0.16(-0.47%)
Apr 12, 2017 33.87 34.35 33.65 34.12 11,448,797 +0.57(+1.70%)
Apr 11, 2017 34.24 34.38 33.02 33.55 16,635,054 -0.62(-1.81%)
Apr 10, 2017 34.66 31.02 34.17 27,286,444 +3.10(+9.98%)
Apr 07, 2017 30.82 31.58 30.70 31.07 6,564,579 +0.26(+0.84%)
Apr 06, 2017 30.24 31.04 30.23 30.81 8,585,368 +0.56(+1.85%)
Apr 05, 2017 30.13 30.57 30.10 30.25 9,917,424 -0.06(-0.20%)
Apr 04, 2017 29.63 30.31 29.60 30.31 6,731,568 +0.55(+1.85%)
Apr 03, 2017 29.70 29.84 29.49 29.76 5,383,631 +0.04(+0.13%)
Mar 31, 2017 29.25 29.88 29.19 29.72 5,730,394 +0.45(+1.54%)
Mar 30, 2017 28.98 29.27 28.95 29.27 3,397,146 +0.13(+0.45%)
Mar 29, 2017 28.59 29.14 28.50 29.14 4,380,131 +0.54(+1.89%)
Mar 28, 2017 28.58 28.69 28.38 28.60 2,864,045 +0.07(+0.25%)
Mar 27, 2017 28.71 28.89 28.44 28.53 3,550,733 -0.40(-1.38%)
Mar 24, 2017 29.05 29.26 28.89 28.93 4,039,090 -0.27(-0.92%)
Mar 23, 2017 29.54 29.90 29.18 29.20 5,107,066 -0.72(-2.41%)
Mar 22, 2017 29.82 30.00 29.66 29.92 2,481,566 +0.09(+0.30%)
Mar 21, 2017 29.87 29.95 29.52 29.83 3,704,540 -0.02(-0.07%)
Mar 20, 2017 29.87 30.17 29.60 29.85 5,052,953 +0.32(+1.08%)
Mar 17, 2017 29.47 29.57 29.17 29.53 5,433,449 +0.06(+0.20%)
Mar 16, 2017 28.88 29.58 28.88 29.47 4,213,117 +0.58(+2.01%)
Mar 15, 2017 28.86 29.04 28.62 28.89 3,834,706 +0.03(+0.10%)
Mar 14, 2017 28.97 28.97 28.43 28.86 3,780,223 -0.09(-0.31%)
Mar 13, 2017 29.18 29.31 28.80 28.95 4,638,085 -0.24(-0.82%)
Mar 10, 2017 29.44 29.62 29.08 29.19 3,422,512 -0.09(-0.31%)
Mar 09, 2017 29.35 29.71 29.17 29.28 5,092,733 -0.08(-0.27%)
Mar 08, 2017 29.43 29.68 29.23 29.36 3,357,257 -0.11(-0.37%)
Mar 07, 2017 29.52 29.61 29.35 29.47 3,929,016 -0.19(-0.64%)
Mar 06, 2017 29.56 29.85 29.55 29.66 4,067,271 -0.04(-0.13%)
Mar 03, 2017 30.34 30.36 29.46 29.70 5,739,956 -0.76(-2.50%)
Mar 02, 2017 30.47 30.68 30.27 30.46 3,959,003 -0.16(-0.52%)
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.