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 (%)
Mar 31, 2014 51.31 51.48 50.56 50.71 3,345,572 -0.44(-0.86%)
Mar 28, 2014 50.40 51.22 50.23 51.15 4,512,123 +0.92(+1.83%)
Mar 27, 2014 50.95 51.17 50.10 50.23 6,121,819 -0.83(-1.63%)
Mar 26, 2014 52.67 52.85 50.92 51.06 4,920,091 -1.20(-2.30%)
Mar 25, 2014 54.17 54.27 52.16 52.26 4,929,867 -1.49(-2.77%)
Mar 24, 2014 54.92 55.44 53.57 53.75 3,153,944 -1.29(-2.34%)
Mar 21, 2014 54.88 55.17 54.39 55.04 4,365,449 +0.76(+1.40%)
Mar 20, 2014 53.85 54.47 53.65 54.28 2,535,454 +0.34(+0.63%)
Mar 19, 2014 54.66 54.78 53.82 53.94 2,991,006 -0.71(-1.30%)
Mar 18, 2014 54.75 54.98 54.30 54.65 1,928,751 +0.11(+0.20%)
Mar 17, 2014 54.38 54.95 54.12 54.54 2,781,685 +0.61(+1.13%)
Mar 14, 2014 53.61 54.38 53.60 53.93 1,941,829 +0.10(+0.19%)
Mar 13, 2014 55.55 55.91 53.67 53.83 4,337,832 -1.65(-2.97%)
Mar 12, 2014 54.00 55.50 54.00 55.48 3,574,349 +1.22(+2.25%)
Mar 11, 2014 54.05 54.38 53.75 54.26 2,756,227 +0.41(+0.76%)
Mar 10, 2014 53.18 53.91 52.90 53.85 3,595,359 +0.18(+0.34%)
Mar 07, 2014 54.08 54.61 53.44 53.67 3,629,570 -0.22(-0.41%)
Mar 06, 2014 54.48 54.62 53.79 53.89 2,483,008 -0.27(-0.50%)
Mar 05, 2014 54.89 55.10 53.82 54.16 3,480,554 -0.91(-1.65%)
Mar 04, 2014 53.95 55.22 53.88 55.07 5,354,754 +1.54(+2.88%)
Mar 03, 2014 53.50 53.95 53.02 53.53 2,686,934 -0.52(-0.96%)
Feb 28, 2014 53.56 54.32 53.35 54.05 3,695,987 +0.60(+1.12%)
Feb 27, 2014 53.11 53.69 53.06 53.45 3,072,643 +0.14(+0.26%)
Feb 26, 2014 53.58 53.74 52.93 53.31 3,563,563 -0.24(-0.45%)
Feb 25, 2014 52.76 53.94 52.75 53.55 4,367,721 +0.67(+1.27%)
Feb 24, 2014 53.04 53.38 52.64 52.88 3,978,002 +0.12(+0.23%)
Feb 21, 2014 53.14 53.19 52.52 52.76 3,516,354 +0.41(+0.78%)
Feb 20, 2014 52.11 52.85 52.01 52.35 4,161,267 +0.04(+0.08%)
Feb 19, 2014 51.63 52.39 51.28 52.31 3,752,311 +0.61(+1.18%)
Feb 18, 2014 52.22 52.40 51.38 51.70 5,765,033 -0.55(-1.05%)
Feb 14, 2014 51.67 52.25 52.25 52.25 9,007,900 +0.79(+1.54%)
Feb 13, 2014 51.71 51.92 50.32 51.46 25,866,324 -4.00(-7.21%)
Feb 12, 2014 56.15 56.42 55.22 55.46 8,510,066 -0.42(-0.75%)
Feb 11, 2014 55.09 55.91 54.91 55.88 4,386,712 +0.92(+1.67%)
Feb 10, 2014 54.52 55.29 54.03 54.96 5,773,317 +0.78(+1.44%)
Feb 07, 2014 54.25 54.36 53.38 54.18 4,107,635 +0.10(+0.18%)
Feb 06, 2014 53.23 54.13 52.93 54.08 3,955,750 +1.12(+2.11%)
Feb 05, 2014 52.39 53.23 52.39 52.96 4,159,499 +0.05(+0.09%)
Feb 04, 2014 53.02 53.23 52.00 52.91 4,600,871 +0.68(+1.30%)
Feb 03, 2014 53.56 53.72 51.78 52.23 5,600,695 -0.03(-0.06%)
Jan 31, 2014 51.71 52.85 51.66 52.26 3,444,975 -0.17(-0.32%)
Jan 30, 2014 52.06 52.80 51.74 52.43 2,881,329 +0.82(+1.59%)
Jan 29, 2014 51.75 52.35 51.34 51.61 3,988,239 -0.39(-0.75%)
Jan 28, 2014 51.20 52.19 51.05 52.00 3,684,553 +0.99(+1.94%)
Jan 27, 2014 51.71 51.86 50.62 51.01 4,251,987 -0.60(-1.16%)
Jan 24, 2014 51.45 52.18 51.01 51.61 5,957,112 +0.11(+0.21%)
Jan 23, 2014 51.55 51.81 50.78 51.50 4,429,314 -0.35(-0.68%)
Jan 22, 2014 52.45 52.72 51.75 51.85 4,085,991 -0.40(-0.77%)
Jan 21, 2014 52.58 52.95 52.03 52.25 3,186,992 -0.05(-0.11%)
Jan 17, 2014 52.50 52.30 52.30 52.30 4,312,000 -0.41(-0.79%)
Jan 16, 2014 53.26 53.50 52.52 52.72 3,608,730 -0.58(-1.09%)
Jan 15, 2014 53.78 53.96 53.26 53.30 2,986,524 -0.48(-0.89%)
Jan 14, 2014 52.68 54.19 52.61 53.78 4,674,014 +1.28(+2.44%)
Jan 13, 2014 52.60 53.25 52.15 52.50 4,132,353 -0.06(-0.11%)
Jan 10, 2014 52.75 53.19 52.25 52.56 9,164,218 -0.94(-1.76%)
Jan 09, 2014 54.30 54.30 52.62 53.50 5,559,029 -0.47(-0.87%)
Jan 08, 2014 55.18 55.21 53.57 53.97 5,302,393 -1.10(-2.00%)
Jan 07, 2014 54.74 55.69 54.56 55.07 4,200,518 +0.77(+1.42%)
Jan 06, 2014 55.80 55.88 53.79 54.30 8,349,931 -1.99(-3.54%)
Jan 03, 2014 57.07 57.25 56.06 56.29 2,425,707 -0.78(-1.37%)
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.