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, 2008 32.94 33.50 32.63 32.64 2,542,273 -0.28(-0.85%)
Apr 29, 2008 31.78 32.99 31.66 32.92 2,844,393 +1.16(+3.65%)
Apr 28, 2008 31.00 32.06 30.50 31.76 2,858,634 +0.57(+1.83%)
Apr 25, 2008 31.73 32.14 31.03 31.19 3,051,574 -0.48(-1.52%)
Apr 24, 2008 32.62 32.89 31.51 31.67 3,808,798 -0.92(-2.82%)
Apr 23, 2008 32.48 32.99 32.14 32.59 1,649,483 +0.39(+1.21%)
Apr 22, 2008 32.85 32.95 31.73 32.20 1,390,555 -0.64(-1.95%)
Apr 21, 2008 32.75 32.93 32.44 32.84 1,121,835 -0.11(-0.33%)
Apr 18, 2008 33.88 34.08 32.71 32.95 2,807,339 -0.23(-0.69%)
Apr 17, 2008 32.88 33.32 32.64 33.18 2,119,242 +0.75(+2.31%)
Apr 16, 2008 32.05 32.80 31.81 32.43 2,233,666 +0.45(+1.41%)
Apr 15, 2008 31.69 32.02 31.56 31.98 2,811,104 +0.22(+0.69%)
Apr 14, 2008 31.94 32.20 31.71 31.76 2,248,433 -0.28(-0.87%)
Apr 11, 2008 32.05 33.14 31.96 32.04 3,188,285 -0.95(-2.88%)
Apr 10, 2008 33.04 33.35 32.78 32.99 2,731,987 -0.12(-0.36%)
Apr 09, 2008 33.62 33.74 32.83 33.11 3,304,095 -0.49(-1.46%)
Apr 08, 2008 34.00 34.24 33.33 33.60 1,785,829 -0.35(-1.03%)
Apr 07, 2008 34.00 34.53 33.84 33.95 1,761,208 +0.06(+0.18%)
Apr 04, 2008 33.40 34.20 33.38 33.89 1,634,120 +0.22(+0.65%)
Apr 03, 2008 33.60 33.99 33.16 33.67 2,077,867 +0.25(+0.75%)
Apr 02, 2008 34.81 34.81 33.17 33.42 3,525,073 -1.29(-3.72%)
Apr 01, 2008 33.19 34.72 32.85 34.71 3,857,312 +1.74(+5.28%)
Mar 31, 2008 32.40 33.56 32.28 32.97 2,653,815 +0.49(+1.51%)
Mar 28, 2008 33.68 33.72 32.23 32.48 2,749,954 -0.69(-2.08%)
Mar 27, 2008 33.34 33.95 32.89 33.17 2,028,204 +0.17(+0.52%)
Mar 26, 2008 32.90 33.46 32.63 33.00 2,134,448 -0.21(-0.63%)
Mar 25, 2008 33.44 33.80 32.76 33.21 3,010,270 -0.36(-1.07%)
Mar 24, 2008 32.99 33.77 32.54 33.57 3,539,915 +0.92(+2.82%)
Mar 21, 2008 31.35 32.76 31.13 32.65 3,521,910 +0.00(+0.00%)
Mar 20, 2008 31.35 32.76 31.13 32.65 3,521,910 +1.52(+4.88%)
Mar 19, 2008 32.35 33.10 31.08 31.13 4,023,612 -1.22(-3.77%)
Mar 18, 2008 31.25 32.36 31.03 32.35 4,329,360 +1.70(+5.55%)
Mar 17, 2008 30.25 30.97 29.99 30.65 3,924,743 -0.52(-1.67%)
Mar 14, 2008 31.97 32.03 30.90 31.17 4,238,977 -0.71(-2.23%)
Mar 13, 2008 32.50 32.50 31.12 31.88 6,417,717 -0.87(-2.66%)
Mar 12, 2008 33.51 34.00 32.62 32.75 2,608,712 -0.44(-1.33%)
Mar 11, 2008 33.36 33.64 32.56 33.19 3,803,182 +0.46(+1.41%)
Mar 10, 2008 34.01 34.50 32.67 32.73 3,467,004 -1.34(-3.93%)
Mar 07, 2008 34.50 34.97 33.56 34.07 3,582,277 -0.54(-1.56%)
Mar 06, 2008 35.35 35.66 34.60 34.61 2,794,167 -1.05(-2.94%)
Mar 05, 2008 35.78 36.43 35.26 35.66 1,716,877 +0.03(+0.08%)
Mar 04, 2008 34.69 35.91 34.62 35.63 3,068,867 +0.49(+1.39%)
Mar 03, 2008 35.09 35.72 34.75 35.14 3,051,472 -0.01(-0.03%)
Feb 29, 2008 36.31 36.44 35.00 35.15 3,696,266 -1.35(-3.70%)
Feb 28, 2008 36.30 36.79 35.71 36.50 3,732,029 +0.21(+0.58%)
Feb 27, 2008 36.85 37.01 36.13 36.29 2,367,002 -0.75(-2.02%)
Feb 26, 2008 36.28 37.33 36.11 37.04 2,316,392 +0.66(+1.81%)
Feb 25, 2008 36.80 36.80 35.94 36.38 2,840,736 -0.38(-1.03%)
Feb 22, 2008 36.51 36.85 36.11 36.76 2,668,501 +0.22(+0.60%)
Feb 21, 2008 37.33 37.63 36.50 36.54 5,332,568 -1.11(-2.95%)
Feb 20, 2008 37.04 38.68 36.36 37.65 8,232,991 -0.67(-1.75%)
Feb 19, 2008 40.04 40.04 38.13 38.32 6,064,763 -0.80(-2.04%)
Feb 18, 2008 39.15 39.50 38.30 39.12 6,823,748 +0.00(+0.00%)
Feb 15, 2008 39.15 39.50 38.30 39.12 6,823,648 -1.70(-4.16%)
Feb 14, 2008 41.67 41.85 40.39 40.82 4,608,343 -0.92(-2.20%)
Feb 13, 2008 41.78 42.48 41.55 41.74 2,505,710 +0.11(+0.26%)
Feb 12, 2008 41.56 41.85 41.23 41.63 3,151,692 +0.19(+0.46%)
Feb 11, 2008 39.57 41.51 39.10 41.44 4,628,283 +2.06(+5.23%)
Feb 08, 2008 39.02 40.25 38.68 39.38 3,832,182 +0.41(+1.05%)
Feb 07, 2008 38.75 39.78 38.25 38.97 5,115,210 -0.81(-2.04%)
Feb 06, 2008 39.91 40.36 39.44 39.78 2,097,065 +0.07(+0.18%)
Feb 05, 2008 39.59 40.80 38.75 39.71 2,331,938 -0.81(-2.00%)
Feb 04, 2008 40.92 41.25 40.27 40.52 1,924,956 -0.24(-0.59%)
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.