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 (%)
Feb 28, 2007 48.30 48.58 47.75 47.77 3,452,048 -0.23(-0.48%)
Feb 27, 2007 49.50 49.81 47.57 48.00 4,665,822 -2.30(-4.57%)
Feb 26, 2007 50.27 50.75 49.44 50.30 3,719,577 -0.17(-0.34%)
Feb 23, 2007 51.74 52.00 50.35 50.47 8,689,123 -1.64(-3.15%)
Feb 22, 2007 49.17 52.43 48.88 52.11 33,195,548 +6.41(+14.03%)
Feb 21, 2007 46.03 46.10 45.14 45.70 7,083,771 -0.37(-0.80%)
Feb 20, 2007 46.28 46.44 45.69 46.07 3,532,380 -0.36(-0.78%)
Feb 16, 2007 46.16 46.67 45.94 46.43 2,684,050 +0.41(+0.89%)
Feb 15, 2007 45.75 46.18 45.45 46.02 1,761,235 +0.14(+0.31%)
Feb 14, 2007 45.36 45.95 45.30 45.88 2,226,609 +0.60(+1.33%)
Feb 13, 2007 45.00 45.33 44.64 45.28 1,783,769 +0.38(+0.85%)
Feb 12, 2007 45.22 45.50 44.78 44.90 2,239,969 -0.71(-1.56%)
Feb 09, 2007 45.49 45.93 45.34 45.61 2,540,584 +0.24(+0.53%)
Feb 08, 2007 45.25 45.48 44.80 45.37 1,349,176 +0.25(+0.55%)
Feb 07, 2007 45.01 45.39 44.81 45.12 1,682,826 +0.12(+0.27%)
Feb 06, 2007 45.35 45.35 44.59 45.00 1,900,014 -0.37(-0.82%)
Feb 05, 2007 44.78 45.54 44.78 45.37 3,292,247 +0.70(+1.57%)
Feb 02, 2007 43.87 44.93 43.87 44.67 2,566,452 +0.70(+1.59%)
Feb 01, 2007 43.18 44.20 43.17 43.97 4,335,081 +0.78(+1.81%)
Jan 31, 2007 44.36 44.40 42.63 43.19 7,857,777 -1.18(-2.66%)
Jan 30, 2007 43.56 44.84 43.28 44.37 5,077,386 +1.12(+2.59%)
Jan 29, 2007 42.60 43.61 42.58 43.25 4,097,872 +0.74(+1.74%)
Jan 26, 2007 43.00 43.20 42.13 42.51 5,595,806 -0.54(-1.25%)
Jan 25, 2007 44.03 44.13 42.84 43.05 4,342,939 -0.95(-2.16%)
Jan 24, 2007 43.87 44.06 43.68 44.00 2,272,243 +0.36(+0.82%)
Jan 23, 2007 44.11 44.50 43.50 43.64 2,950,488 -0.55(-1.24%)
Jan 22, 2007 44.17 44.53 43.84 44.19 3,137,408 +0.23(+0.52%)
Jan 19, 2007 45.25 45.46 43.92 43.96 6,245,081 -1.59(-3.49%)
Jan 18, 2007 45.93 46.02 45.15 45.55 2,890,710 -0.21(-0.46%)
Jan 17, 2007 45.92 46.58 45.66 45.76 3,380,524 -0.17(-0.37%)
Jan 16, 2007 45.99 46.00 45.65 45.93 2,627,027 +0.24(+0.53%)
Jan 12, 2007 45.80 45.97 45.52 45.69 2,617,461 -0.16(-0.35%)
Jan 11, 2007 46.40 46.49 45.74 45.85 3,271,476 -0.53(-1.14%)
Jan 10, 2007 45.85 46.40 45.46 46.38 2,020,893 +0.13(+0.28%)
Jan 09, 2007 46.30 46.47 45.80 46.25 2,000,145 +0.01(+0.02%)
Jan 08, 2007 46.66 46.66 45.76 46.24 1,783,477 -0.39(-0.84%)
Jan 05, 2007 46.80 47.26 46.32 46.63 1,926,171 -0.36(-0.77%)
Jan 04, 2007 45.50 47.13 45.27 46.99 2,999,310 +1.51(+3.32%)
Jan 03, 2007 47.14 47.32 45.36 45.48 4,346,205 -1.45(-3.09%)
Dec 29, 2006 46.80 47.16 46.80 46.93 1,858,004 -0.02(-0.04%)
Dec 28, 2006 47.00 47.25 46.75 46.95 1,899,367 -0.10(-0.21%)
Dec 27, 2006 47.19 47.68 47.01 47.05 2,346,567 -0.25(-0.53%)
Dec 26, 2006 47.69 47.83 47.02 47.30 1,392,442 -0.38(-0.80%)
Dec 22, 2006 48.32 48.32 47.57 47.68 1,582,278 -0.49(-1.02%)
Dec 21, 2006 48.37 48.60 47.93 48.17 1,230,686 +0.14(+0.29%)
Dec 20, 2006 48.34 48.41 48.01 48.03 1,215,112 -0.32(-0.66%)
Dec 19, 2006 48.03 48.79 47.81 48.35 1,826,684 -0.04(-0.08%)
Dec 18, 2006 49.05 49.50 48.16 48.39 1,837,387 -0.67(-1.37%)
Dec 15, 2006 49.20 49.70 48.89 49.06 2,360,375 -0.14(-0.28%)
Dec 14, 2006 48.63 49.24 48.44 49.20 1,994,971 +0.82(+1.69%)
Dec 13, 2006 48.23 48.62 47.75 48.38 2,367,237 +0.14(+0.29%)
Dec 12, 2006 48.97 48.97 47.97 48.24 2,141,469 -0.43(-0.88%)
Dec 11, 2006 48.94 49.22 48.54 48.67 1,596,103 -0.21(-0.43%)
Dec 08, 2006 48.40 49.36 48.37 48.88 1,685,995 +0.37(+0.76%)
Dec 07, 2006 49.39 49.39 48.47 48.51 1,758,834 -0.64(-1.30%)
Dec 06, 2006 48.77 49.40 48.66 49.15 1,662,832 +0.16(+0.33%)
Dec 05, 2006 49.69 49.75 48.60 48.99 3,548,064 -0.38(-0.77%)
Dec 04, 2006 48.55 49.55 48.40 49.37 2,644,577 +1.09(+2.26%)
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.