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 (%)
Apr 30, 2007 47.83 47.90 46.76 46.79 1,477,329 -0.72(-1.52%)
Apr 27, 2007 47.29 47.65 46.90 47.51 1,103,776 +0.10(+0.21%)
Apr 26, 2007 47.90 47.98 47.25 47.41 1,812,105 -0.50(-1.04%)
Apr 25, 2007 47.79 48.06 47.21 47.91 2,262,792 +0.12(+0.25%)
Apr 24, 2007 47.53 47.85 47.03 47.79 2,888,837 +0.02(+0.04%)
Apr 23, 2007 46.23 47.99 46.00 47.77 4,343,919 +1.86(+4.05%)
Apr 20, 2007 45.72 46.04 45.12 45.91 3,204,820 +0.66(+1.46%)
Apr 19, 2007 45.13 45.55 44.57 45.25 1,694,670 +0.11(+0.24%)
Apr 18, 2007 44.84 45.34 44.71 45.14 1,595,618 +0.12(+0.27%)
Apr 17, 2007 44.80 45.12 44.69 45.02 1,300,727 +0.43(+0.96%)
Apr 16, 2007 44.55 44.87 44.37 44.59 1,304,938 +0.25(+0.56%)
Apr 13, 2007 44.26 44.61 43.92 44.34 2,070,538 +0.17(+0.38%)
Apr 12, 2007 44.21 44.50 43.82 44.17 1,642,037 +0.04(+0.09%)
Apr 11, 2007 45.00 45.10 44.01 44.13 2,151,794 -0.82(-1.82%)
Apr 10, 2007 44.80 45.17 44.76 44.95 1,626,342 +0.14(+0.31%)
Apr 09, 2007 45.76 45.76 44.75 44.81 1,879,265 -0.57(-1.26%)
Apr 05, 2007 45.09 45.49 45.01 45.38 1,133,701 +0.29(+0.64%)
Apr 04, 2007 45.38 45.53 44.91 45.09 1,605,163 -0.51(-1.12%)
Apr 03, 2007 45.34 45.90 45.21 45.60 2,043,748 +0.59(+1.31%)
Apr 02, 2007 45.03 45.70 44.45 45.01 2,150,434 +0.16(+0.36%)
Mar 30, 2007 44.39 45.25 44.32 44.85 2,123,120 +0.59(+1.33%)
Mar 29, 2007 44.66 44.75 43.97 44.26 2,170,611 -0.17(-0.38%)
Mar 28, 2007 44.75 45.04 44.34 44.43 2,343,831 -0.51(-1.13%)
Mar 27, 2007 45.10 45.84 44.91 44.94 2,997,476 -0.43(-0.95%)
Mar 26, 2007 44.82 45.55 44.41 45.37 2,480,133 +0.35(+0.78%)
Mar 23, 2007 44.01 45.72 44.01 45.02 3,849,048 +1.08(+2.46%)
Mar 22, 2007 44.45 44.50 43.77 43.94 2,271,839 -0.25(-0.57%)
Mar 21, 2007 44.34 44.49 43.81 44.19 2,279,393 -0.13(-0.29%)
Mar 20, 2007 44.20 44.71 44.12 44.32 2,169,597 +0.25(+0.57%)
Mar 19, 2007 44.47 44.88 43.91 44.07 2,365,089 -0.15(-0.34%)
Mar 16, 2007 44.49 44.61 43.47 44.22 3,678,418 -0.23(-0.52%)
Mar 15, 2007 44.15 44.74 44.10 44.45 1,895,840 +0.25(+0.57%)
Mar 14, 2007 44.14 44.62 43.40 44.20 3,274,416 -0.38(-0.85%)
Mar 13, 2007 45.51 45.82 44.29 44.58 3,221,702 -0.93(-2.04%)
Mar 12, 2007 45.86 46.20 45.27 45.51 1,904,856 -0.51(-1.11%)
Mar 09, 2007 46.94 46.94 45.68 46.02 1,665,365 -0.22(-0.48%)
Mar 08, 2007 46.94 47.12 46.12 46.24 2,191,552 +0.12(+0.26%)
Mar 07, 2007 46.70 47.10 46.03 46.12 2,291,591 -0.97(-2.06%)
Mar 06, 2007 47.06 47.46 46.30 47.09 2,554,614 +0.71(+1.54%)
Mar 05, 2007 45.77 46.93 45.68 46.38 3,527,666 +0.15(+0.32%)
Mar 02, 2007 46.91 47.20 45.96 46.23 2,945,556 -0.72(-1.53%)
Mar 01, 2007 46.92 47.50 45.75 46.95 4,162,409 -0.82(-1.72%)
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%)
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.