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 (%)
Aug 31, 2006 53.76 54.09 52.88 53.62 1,862,300 -0.28(-0.52%)
Aug 30, 2006 54.71 54.91 53.81 53.90 1,153,259 -0.98(-1.79%)
Aug 29, 2006 54.57 54.90 54.17 54.88 1,185,588 +0.47(+0.86%)
Aug 28, 2006 54.30 55.01 54.06 54.41 1,373,454 -0.25(-0.46%)
Aug 25, 2006 54.03 54.89 53.75 54.66 1,979,684 +0.63(+1.17%)
Aug 24, 2006 52.92 54.04 52.50 54.03 2,096,714 +1.39(+2.64%)
Aug 23, 2006 52.61 52.95 52.25 52.64 1,443,504 -0.12(-0.23%)
Aug 22, 2006 53.53 53.65 52.45 52.76 1,080,764 -0.68(-1.27%)
Aug 21, 2006 53.80 53.94 52.47 53.44 1,713,628 -0.51(-0.95%)
Aug 18, 2006 55.25 55.28 53.55 53.95 2,149,063 -1.30(-2.35%)
Aug 17, 2006 53.29 55.41 52.71 55.25 3,281,249 +1.90(+3.56%)
Aug 16, 2006 53.58 53.81 52.65 53.35 3,029,666 +0.52(+0.98%)
Aug 15, 2006 52.17 53.00 50.69 52.83 4,198,869 +1.92(+3.77%)
Aug 14, 2006 49.62 51.33 49.30 50.91 6,310,761 +3.54(+7.47%)
Aug 11, 2006 48.01 48.18 46.91 47.37 2,851,134 -0.86(-1.78%)
Aug 10, 2006 47.61 48.42 47.57 48.23 2,607,431 +0.23(+0.48%)
Aug 09, 2006 49.18 49.40 47.68 48.00 3,800,164 -0.90(-1.84%)
Aug 08, 2006 51.00 51.10 48.66 48.90 3,175,190 -2.24(-4.38%)
Aug 07, 2006 51.09 51.26 50.61 51.14 1,229,191 -0.09(-0.18%)
Aug 04, 2006 51.49 52.22 51.02 51.23 2,270,067 +0.26(+0.51%)
Aug 03, 2006 50.29 51.41 50.04 50.97 2,715,654 +0.01(+0.02%)
Aug 02, 2006 51.48 51.60 49.97 50.96 4,208,354 +0.21(+0.41%)
Aug 01, 2006 51.54 52.32 50.41 50.75 15,994,577 -6.76(-11.75%)
Jul 31, 2006 57.52 58.05 56.52 57.51 4,528,045 -0.14(-0.24%)
Jul 28, 2006 56.48 57.70 56.06 57.65 2,032,814 +1.59(+2.84%)
Jul 27, 2006 56.51 57.39 55.91 56.06 2,135,626 +0.15(+0.27%)
Jul 26, 2006 56.64 56.89 55.75 55.91 1,945,823 -1.13(-1.98%)
Jul 25, 2006 56.36 57.44 56.19 57.04 1,288,037 -0.15(-0.26%)
Jul 24, 2006 57.09 57.52 56.10 57.19 1,574,724 +0.10(+0.18%)
Jul 21, 2006 56.91 57.67 56.43 57.09 1,993,149 -0.64(-1.11%)
Jul 20, 2006 58.49 59.62 57.54 57.73 1,446,783 -0.85(-1.45%)
Jul 19, 2006 56.77 58.88 56.34 58.58 1,941,414 +1.80(+3.17%)
Jul 18, 2006 58.80 59.05 54.66 56.78 3,455,108 -2.14(-3.63%)
Jul 17, 2006 58.01 59.75 57.23 58.92 2,081,794 +0.53(+0.91%)
Jul 14, 2006 60.13 60.15 57.52 58.39 1,940,653 -1.42(-2.37%)
Jul 13, 2006 60.67 60.89 59.23 59.81 2,191,435 -1.39(-2.27%)
Jul 12, 2006 63.87 63.87 60.98 61.20 1,373,132 -2.01(-3.18%)
Jul 11, 2006 62.26 63.24 61.70 63.21 1,290,689 +0.84(+1.35%)
Jul 10, 2006 63.00 63.12 62.31 62.37 738,526 -0.10(-0.16%)
Jul 07, 2006 63.75 64.02 62.28 62.47 1,295,156 -1.49(-2.33%)
Jul 06, 2006 63.77 64.96 63.56 63.96 688,968 +0.19(+0.30%)
Jul 05, 2006 64.89 65.49 63.50 63.77 1,244,078 -1.62(-2.48%)
Jul 03, 2006 64.74 65.46 64.58 65.39 603,769 +0.75(+1.16%)
Jun 30, 2006 64.79 65.31 64.01 64.64 945,061 +0.32(+0.50%)
Jun 29, 2006 63.00 64.36 62.54 64.32 953,600 +1.58(+2.52%)
Jun 28, 2006 61.20 62.95 61.18 62.74 1,180,044 +1.56(+2.55%)
Jun 27, 2006 61.95 62.40 61.12 61.18 815,662 -0.90(-1.45%)
Jun 26, 2006 61.95 62.22 61.25 62.08 843,200 +0.11(+0.18%)
Jun 23, 2006 61.90 62.80 61.56 61.97 832,750 -0.15(-0.24%)
Jun 22, 2006 62.98 63.00 61.81 62.12 981,961 -0.71(-1.13%)
Jun 21, 2006 61.92 63.19 61.57 62.83 877,212 +1.39(+2.26%)
Jun 20, 2006 61.22 62.51 61.21 61.44 1,019,722 +0.10(+0.16%)
Jun 19, 2006 62.20 62.77 61.08 61.34 954,688 -0.84(-1.35%)
Jun 16, 2006 62.15 63.00 61.61 62.18 1,513,251 -0.61(-0.97%)
Jun 15, 2006 62.12 62.79 61.47 62.79 1,900,835 +1.43(+2.33%)
Jun 14, 2006 60.57 61.39 59.42 61.36 2,459,620 +0.62(+1.02%)
Jun 13, 2006 62.11 62.58 60.60 60.74 2,060,986 -1.69(-2.71%)
Jun 12, 2006 64.33 64.92 62.22 62.43 1,559,573 -2.17(-3.36%)
Jun 09, 2006 65.30 65.50 64.35 64.60 1,345,327 -0.74(-1.13%)
Jun 08, 2006 65.08 65.50 63.60 65.34 1,880,022 +0.33(+0.51%)
Jun 07, 2006 64.81 66.09 64.55 65.01 1,615,850 +0.18(+0.28%)
Jun 06, 2006 64.98 65.37 63.55 64.83 1,554,506 +0.46(+0.71%)
Jun 05, 2006 65.47 66.00 64.31 64.37 1,295,209 -1.32(-2.01%)
Jun 02, 2006 66.64 66.99 65.22 65.69 1,252,528 -0.31(-0.47%)
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.