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, 2017 31.19 31.20 30.52 30.67 5,895,350 -0.43(-1.38%)
Feb 27, 2017 31.50 31.50 30.83 31.10 4,627,099 -0.46(-1.46%)
Feb 24, 2017 30.94 31.58 30.61 31.56 3,952,758 +0.41(+1.32%)
Feb 23, 2017 31.24 31.56 31.10 31.15 5,229,671 +0.05(+0.16%)
Feb 22, 2017 31.14 31.22 30.98 31.10 3,897,291 -0.12(-0.38%)
Feb 21, 2017 31.01 31.29 30.98 31.22 3,883,820 +0.31(+1.00%)
Feb 17, 2017 30.91 30.91 30.91 0 +0.35(+1.15%)
Feb 16, 2017 30.70 30.95 30.52 30.56 3,539,406 -0.16(-0.52%)
Feb 15, 2017 30.40 30.89 30.36 30.72 4,748,890 +0.34(+1.12%)
Feb 14, 2017 29.98 30.44 29.60 30.38 6,819,772 +0.35(+1.17%)
Feb 13, 2017 30.34 30.52 30.01 30.03 5,878,136 -0.31(-1.02%)
Feb 10, 2017 30.43 30.87 30.17 30.34 10,667,069 -0.01(-0.03%)
Feb 09, 2017 28.70 30.41 28.70 30.35 16,965,868 +1.05(+3.58%)
Feb 08, 2017 29.00 29.41 28.62 29.30 9,181,380 +0.32(+1.10%)
Feb 07, 2017 29.32 29.36 28.95 28.98 6,203,653 -0.30(-1.02%)
Feb 06, 2017 29.75 29.77 29.25 29.28 4,815,420 -0.52(-1.74%)
Feb 03, 2017 29.64 29.85 29.48 29.80 4,853,892 +0.14(+0.47%)
Feb 02, 2017 29.67 29.99 29.65 29.66 4,016,765 -0.17(-0.57%)
Feb 01, 2017 30.22 30.33 29.52 29.83 4,947,072 -0.39(-1.29%)
Jan 31, 2017 29.89 30.25 29.77 30.22 4,167,963 +0.32(+1.07%)
Jan 30, 2017 30.21 30.24 29.69 29.90 5,494,890 -0.41(-1.35%)
Jan 27, 2017 31.17 31.19 30.25 30.31 5,421,766 -0.88(-2.82%)
Jan 26, 2017 30.90 31.43 30.82 31.19 3,906,440 +0.29(+0.94%)
Jan 25, 2017 30.67 30.94 30.50 30.90 3,261,095 +0.44(+1.44%)
Jan 24, 2017 30.43 30.62 30.20 30.46 3,950,809 +0.10(+0.33%)
Jan 23, 2017 30.80 30.81 30.30 30.36 4,927,745 -0.45(-1.46%)
Jan 20, 2017 30.80 30.96 30.59 30.81 3,894,033 +0.04(+0.13%)
Jan 19, 2017 31.22 31.22 30.77 30.77 3,141,694 -0.44(-1.41%)
Jan 18, 2017 31.07 31.21 30.74 31.21 2,938,468 +0.23(+0.74%)
Jan 17, 2017 30.68 31.16 30.60 30.98 3,793,972 +0.30(+0.98%)
Jan 13, 2017 30.68 30.68 30.68 0 +0.16(+0.52%)
Jan 12, 2017 30.50 30.71 30.41 30.52 2,695,276 +0.02(+0.07%)
Jan 11, 2017 30.47 30.57 30.16 30.50 4,339,689 -0.23(-0.75%)
Jan 10, 2017 30.76 30.99 30.68 30.73 2,946,811 -0.04(-0.13%)
Jan 09, 2017 30.66 30.84 30.25 30.77 4,551,997 +0.06(+0.20%)
Jan 06, 2017 30.48 30.79 30.21 30.71 4,012,369 +0.25(+0.82%)
Jan 05, 2017 30.79 30.85 30.02 30.46 6,877,658 -0.48(-1.55%)
Jan 04, 2017 30.90 31.18 30.86 30.94 4,443,773 +0.05(+0.16%)
Jan 03, 2017 30.81 31.26 30.63 30.89 4,994,714 +0.13(+0.42%)
Dec 30, 2016 30.76 30.76 30.76 0 -0.25(-0.81%)
Dec 29, 2016 31.20 31.47 30.96 31.01 2,232,250 -0.21(-0.67%)
Dec 28, 2016 31.70 31.73 31.03 31.22 2,573,894 -0.50(-1.58%)
Dec 27, 2016 31.76 32.00 31.63 31.72 2,454,680 -0.19(-0.60%)
Dec 23, 2016 31.91 31.91 31.91 0 +0.05(+0.16%)
Dec 22, 2016 32.51 32.70 31.82 31.86 2,790,478 -0.65(-2.00%)
Dec 21, 2016 32.38 32.74 32.36 32.51 2,683,567 +0.12(+0.37%)
Dec 20, 2016 32.32 32.65 32.28 32.39 2,939,266 -0.05(-0.15%)
Dec 19, 2016 32.35 32.80 32.14 32.44 4,462,398 +0.15(+0.46%)
Dec 16, 2016 31.70 32.34 31.61 32.29 15,299,034 +0.61(+1.93%)
Dec 15, 2016 31.20 31.74 31.01 31.68 4,913,936 +0.47(+1.51%)
Dec 14, 2016 31.32 31.68 31.13 31.21 3,616,533 -0.18(-0.57%)
Dec 13, 2016 31.10 31.53 30.73 31.39 5,420,191 +0.35(+1.13%)
Dec 12, 2016 31.99 32.01 30.85 31.04 6,501,656 -1.00(-3.12%)
Dec 09, 2016 31.79 32.17 31.47 32.04 4,480,791 +0.34(+1.07%)
Dec 08, 2016 31.09 31.78 30.86 31.70 4,444,391 +0.67(+2.16%)
Dec 07, 2016 30.38 31.20 30.36 31.03 5,098,461 +0.53(+1.74%)
Dec 06, 2016 30.75 30.90 30.11 30.50 5,323,644 -0.26(-0.85%)
Dec 05, 2016 30.78 30.90 30.62 30.76 3,665,589 +0.00(+0.00%)
Dec 02, 2016 30.90 31.09 30.56 30.76 3,067,914 -0.15(-0.49%)
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.