Date	Open	High	Low	Close	Volume	Change (%)
Aug 25, 2017		41.99	41.99	41.99	0	+0.01(+0.02%)
Aug 24, 2017	41.97	42.01	41.95	41.98	19,276,340	+0.30(+0.72%)
Aug 23, 2017	41.72	41.75	41.67	41.68	9,346,633	-0.03(-0.07%)
Aug 22, 2017	41.72	41.76	41.71	41.71	4,489,450	-0.02(-0.05%)
Aug 21, 2017	41.72	41.76	41.71	41.73	2,946,081	+0.00(+0.00%)
Aug 18, 2017	41.70	41.75	41.70	41.73	2,316,383	+0.00(+0.00%)
Aug 17, 2017	41.73	41.76	41.70	41.73	4,702,705	-0.02(-0.05%)
Aug 16, 2017	41.78	41.80	41.70	41.75	4,910,903	-0.04(-0.10%)
Aug 15, 2017	41.84	41.84	41.76	41.79	2,697,207	-0.07(-0.17%)
Aug 14, 2017	41.78	41.86	41.76	41.86	2,492,249	+0.11(+0.26%)
Aug 11, 2017	41.81	41.82	41.71	41.75	9,484,487	-0.08(-0.19%)
Aug 10, 2017	41.83	41.84	41.81	41.83	6,260,349	-0.02(-0.05%)
Aug 09, 2017	41.82	41.86	41.79	41.85	3,949,164	+0.00(+0.00%)
Aug 08, 2017	41.80	41.85	41.80	41.85	4,964,431	+0.03(+0.07%)
Aug 07, 2017	41.81	41.84	41.78	41.82	3,551,742	+0.01(+0.02%)
Aug 04, 2017		41.84	41.80	41.81	3,475,249	-0.03(-0.07%)
Aug 03, 2017	41.80	41.85	41.79	41.84	2,869,065	+0.03(+0.07%)
Aug 02, 2017	41.83	41.87	41.78	41.81	3,993,133	-0.04(-0.10%)
Aug 01, 2017	41.80	41.86	41.77	41.85	4,088,533	+0.09(+0.22%)
Jul 31, 2017	41.80	41.86	41.75	41.76	5,010,553	-0.06(-0.14%)
Jul 28, 2017	41.80	41.83	41.74	41.82	3,866,079	+0.04(+0.10%)
Jul 27, 2017	41.85	41.85	41.74	41.78	6,656,195	-0.03(-0.07%)
Jul 26, 2017	41.70	41.84	41.69	41.81	7,871,102	+0.06(+0.14%)
Jul 25, 2017	41.67	41.77	41.65	41.75	6,626,290	+0.08(+0.19%)
Jul 24, 2017	41.73	41.80	41.65	41.67	8,164,008	-0.04(-0.10%)
Jul 21, 2017	41.70	41.82	41.67	41.71	9,304,342	-0.05(-0.12%)
Jul 20, 2017		41.80	41.73	41.76	6,934,713	+0.00(+0.00%)
Jul 19, 2017	41.76	41.88	41.73	41.76	9,347,060	+0.00(+0.00%)
Jul 18, 2017	41.85	41.89	41.74	41.76	12,123,060	-0.13(-0.31%)
Jul 17, 2017	42.05	42.10	41.85	41.89	15,776,010	-0.21(-0.50%)
Jul 14, 2017	41.99	42.12	41.94	42.10	6,916,683	+0.14(+0.33%)
Jul 13, 2017	41.95	42.09	41.94	41.96	4,334,477	+0.02(+0.05%)
Jul 12, 2017	41.98	42.00	41.89	41.94	9,723,180	+0.00(+0.00%)
Jul 11, 2017	41.85	42.28	41.85	41.94	9,457,258	+0.09(+0.22%)
Jul 10, 2017	41.98	42.03	41.84	41.85	8,292,738	-0.15(-0.36%)
Jul 07, 2017	41.97	42.20	41.95	42.00	6,227,419	-0.01(-0.02%)
Jul 06, 2017	41.95	42.11	41.95	42.01	5,404,325	+0.02(+0.05%)
Jul 05, 2017	42.03	42.15	41.97	41.99	4,408,640	-0.05(-0.12%)
Jul 03, 2017	42.05	42.27	42.01	42.04	1,891,700	-0.07(-0.17%)
Jun 30, 2017	42.04	42.29	42.02	42.11	7,676,445	+0.04(+0.10%)
Jun 29, 2017	42.11	42.24	42.00	42.07	6,639,880	-0.18(-0.43%)
Jun 28, 2017	42.40	42.52	42.16	42.25	6,875,585	-0.31(-0.73%)
Jun 27, 2017	42.60	42.78	42.50	42.56	6,582,909	-0.13(-0.30%)
Jun 26, 2017	42.52	42.90	42.50	42.69	8,628,118	-0.26(-0.59%)
Jun 23, 2017		43.84	42.89	42.95	13,552,864	-0.26(-0.59%)
Jun 22, 2017	43.08	43.29	42.92	43.20	7,663,850	-0.06(-0.14%)
Jun 21, 2017	42.80	43.31	42.75	43.26	13,607,439	+0.48(+1.12%)
Jun 20, 2017	43.00	43.18	42.74	42.78	13,305,561	-0.44(-1.02%)
Jun 19, 2017	42.95	43.64	42.88	43.22	20,804,440	+0.54(+1.27%)
Jun 16, 2017	42.18	43.45	41.75	42.68	128,832,880	+9.62(+29.10%)
Jun 15, 2017	34.85	34.96	32.97	33.06	8,477,526	-2.39(-6.74%)
Jun 14, 2017	35.61	35.63	35.20	35.45	1,484,903	-0.17(-0.48%)
Jun 13, 2017	35.24	35.76	35.06	35.62	2,568,526	+0.30(+0.85%)
Jun 12, 2017	35.69	35.97	35.30	35.32	3,698,236	-0.41(-1.15%)
Jun 09, 2017	35.44	35.88	35.25	35.73	2,447,638	+0.29(+0.82%)
Jun 08, 2017	34.90	35.83	34.89	35.44	2,663,203	+0.52(+1.49%)
Jun 07, 2017	34.77	34.99	34.61	34.92	2,289,813	+0.19(+0.55%)
Jun 06, 2017	34.92	35.06	34.71	34.73	2,359,300	-0.40(-1.14%)
Jun 05, 2017	35.05	35.26	34.70	35.13	2,444,341	+0.05(+0.14%)
Jun 02, 2017	35.12	35.38	34.95	35.08	2,423,461	-0.13(-0.37%)
Jun 01, 2017	35.06	35.30	34.78	35.21	3,828,914	+0.22(+0.63%)
May 31, 2017	34.92	35.22	34.78	34.99	3,456,625	+0.12(+0.34%)
May 30, 2017	35.00	35.04	34.64	34.87	4,564,452	-0.25(-0.71%)
May 26, 2017	35.29	35.55	35.03	35.12	2,529,690	-0.20(-0.57%)
May 25, 2017	35.46	35.61	35.26	35.32	3,564,066	+0.00(+0.00%)
May 24, 2017	35.50	35.55	35.14	35.32	3,100,350	-0.01(-0.03%)
May 23, 2017	36.17	36.17	35.22	35.33	6,764,372	-0.89(-2.46%)
May 22, 2017	36.08	36.45	35.91	36.22	3,464,571	+0.23(+0.64%)
May 19, 2017	36.23	36.32	35.84	35.99	3,381,421	-0.16(-0.44%)
May 18, 2017	36.18	36.45	35.93	36.15	4,146,243	+0.11(+0.31%)
May 17, 2017	36.31	36.50	36.01	36.04	3,409,742	-0.45(-1.23%)
May 16, 2017	36.57	36.74	36.20	36.49	4,068,629	+0.05(+0.14%)
May 15, 2017	35.94	36.61	35.92	36.44	4,874,774	+0.16(+0.44%)
May 12, 2017	37.04	37.04	35.97	36.28	6,723,310	-0.75(-2.03%)
May 11, 2017	37.94	38.29	36.58	37.03	10,906,986	+0.78(+2.15%)
May 10, 2017	36.41	37.00	36.08	36.25	10,721,201	-0.32(-0.88%)
May 09, 2017	36.74	36.95	36.44	36.57	5,331,072	-0.14(-0.38%)
May 08, 2017	36.85	36.85	36.49	36.71	5,004,951	-0.16(-0.43%)
May 05, 2017	36.64	36.88	36.41	36.87	4,561,131	+0.19(+0.52%)
May 04, 2017	36.49	36.72	36.17	36.68	5,379,512	+0.36(+0.99%)
May 03, 2017	36.29	36.62	36.23	36.32	2,768,153	-0.06(-0.16%)
May 02, 2017	36.28	36.49	35.91	36.38	3,328,415	+0.22(+0.61%)
May 01, 2017	36.34	36.67	36.07	36.16	3,992,474	-0.21(-0.58%)
Apr 28, 2017	37.00	37.00	36.26	36.37	3,021,586	-0.53(-1.44%)
Apr 27, 2017	36.39	37.25	36.24	36.90	5,245,887	+0.55(+1.51%)
Apr 26, 2017	36.14	36.70	36.06	36.35	4,862,251	+0.29(+0.80%)
Apr 25, 2017	36.57	36.63	35.66	36.06	8,001,998	-0.40(-1.10%)
Apr 24, 2017	35.90	37.32	35.57	36.46	16,296,130	+0.75(+2.10%)
Apr 21, 2017	35.53	35.88	35.44	35.71	3,974,346	+0.21(+0.59%)
Apr 20, 2017	35.10	35.92	35.01	35.50	5,834,512	+0.59(+1.69%)
Apr 19, 2017	34.81	35.04	34.60	34.91	5,387,829	+0.09(+0.26%)
Apr 18, 2017	34.48	35.00	34.22	34.82	6,975,184	+0.30(+0.87%)
Apr 17, 2017	33.95	34.60	33.89	34.52	5,009,604	+0.56(+1.65%)
Apr 13, 2017	34.16	34.35	33.90	33.96	5,096,159	-0.16(-0.47%)
Apr 12, 2017	33.87	34.35	33.65	34.12	11,448,797	+0.57(+1.70%)
Apr 11, 2017	34.24	34.38	33.02	33.55	16,635,054	-0.62(-1.81%)
Apr 10, 2017		34.66	31.02	34.17	27,286,444	+3.10(+9.98%)
Apr 07, 2017	30.82	31.58	30.70	31.07	6,564,579	+0.26(+0.84%)
Apr 06, 2017	30.24	31.04	30.23	30.81	8,585,368	+0.56(+1.85%)
Apr 05, 2017	30.13	30.57	30.10	30.25	9,917,424	-0.06(-0.20%)
Apr 04, 2017	29.63	30.31	29.60	30.31	6,731,568	+0.55(+1.85%)
Apr 03, 2017	29.70	29.84	29.49	29.76	5,383,631	+0.04(+0.13%)
Mar 31, 2017	29.25	29.88	29.19	29.72	5,730,394	+0.45(+1.54%)
Mar 30, 2017	28.98	29.27	28.95	29.27	3,397,146	+0.13(+0.45%)
Mar 29, 2017	28.59	29.14	28.50	29.14	4,380,131	+0.54(+1.89%)
Mar 28, 2017	28.58	28.69	28.38	28.60	2,864,045	+0.07(+0.25%)
Mar 27, 2017	28.71	28.89	28.44	28.53	3,550,733	-0.40(-1.38%)
Mar 24, 2017	29.05	29.26	28.89	28.93	4,039,090	-0.27(-0.92%)
Mar 23, 2017	29.54	29.90	29.18	29.20	5,107,066	-0.72(-2.41%)
Mar 22, 2017	29.82	30.00	29.66	29.92	2,481,566	+0.09(+0.30%)
Mar 21, 2017	29.87	29.95	29.52	29.83	3,704,540	-0.02(-0.07%)
Mar 20, 2017	29.87	30.17	29.60	29.85	5,052,953	+0.32(+1.08%)
Mar 17, 2017	29.47	29.57	29.17	29.53	5,433,449	+0.06(+0.20%)
Mar 16, 2017	28.88	29.58	28.88	29.47	4,213,117	+0.58(+2.01%)
Mar 15, 2017	28.86	29.04	28.62	28.89	3,834,706	+0.03(+0.10%)
Mar 14, 2017	28.97	28.97	28.43	28.86	3,780,223	-0.09(-0.31%)
Mar 13, 2017	29.18	29.31	28.80	28.95	4,638,085	-0.24(-0.82%)
Mar 10, 2017	29.44	29.62	29.08	29.19	3,422,512	-0.09(-0.31%)
Mar 09, 2017	29.35	29.71	29.17	29.28	5,092,733	-0.08(-0.27%)
Mar 08, 2017	29.43	29.68	29.23	29.36	3,357,257	-0.11(-0.37%)
Mar 07, 2017	29.52	29.61	29.35	29.47	3,929,016	-0.19(-0.64%)
Mar 06, 2017	29.56	29.85	29.55	29.66	4,067,271	-0.04(-0.13%)
Mar 03, 2017	30.34	30.36	29.46	29.70	5,739,956	-0.76(-2.50%)
Mar 02, 2017	30.47	30.68	30.27	30.46	3,959,003	-0.16(-0.52%)
Mar 01, 2017	30.79	30.93	30.52	30.62	5,248,132	-0.05(-0.16%)
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%)
Dec 01, 2016	30.31	31.20	30.15	30.91	4,424,594	+0.52(+1.71%)
Nov 30, 2016	30.54	30.71	30.30	30.39	4,882,771	-0.22(-0.72%)
Nov 29, 2016	30.88	31.12	30.59	30.61	3,732,404	-0.33(-1.07%)
Nov 28, 2016	30.97	31.18	30.59	30.94	4,108,621	+0.01(+0.03%)
Nov 25, 2016	31.19	31.24	30.90	30.93	2,527,199	-0.20(-0.64%)
Nov 23, 2016		31.13	31.13	31.13	0	+0.07(+0.23%)
Nov 22, 2016	30.89	31.54	30.76	31.06	8,089,232	+0.06(+0.19%)
Nov 21, 2016	30.95	31.16	30.75	31.00	3,556,006	+0.04(+0.13%)
Nov 18, 2016	30.94	31.36	30.61	30.96	3,329,115	+0.02(+0.06%)
Nov 17, 2016	30.83	31.17	30.41	30.94	5,217,035	-0.12(-0.39%)
Nov 16, 2016	31.94	32.00	31.01	31.06	6,071,046	-1.18(-3.66%)
Nov 15, 2016	31.99	32.54	31.60	32.24	7,027,806	+0.21(+0.66%)
Nov 14, 2016	30.32	32.25	30.17	32.03	10,317,990	+1.73(+5.71%)
Nov 11, 2016	30.11	30.35	29.48	30.30	4,117,168	+0.22(+0.73%)
Nov 10, 2016	29.64	30.45	29.63	30.08	7,360,549	+0.40(+1.35%)
Nov 09, 2016	28.16	29.86	28.15	29.68	5,190,871	+0.79(+2.73%)
Nov 08, 2016	28.69	29.02	28.45	28.89	4,463,709	-0.05(-0.17%)
Nov 07, 2016	29.04	29.40	28.73	28.94	7,043,113	+0.01(+0.03%)
Nov 04, 2016	28.00	29.91	27.86	28.93	17,367,520	+0.47(+1.65%)
Nov 03, 2016	29.50	30.06	28.34	28.46	14,853,202	-0.05(-0.18%)
Nov 02, 2016	28.67	28.90	28.19	28.51	8,301,130	-0.15(-0.52%)

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.

Whole Foods Market (NQ: )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Whole Foods Market (NQ: )

Historical Prices

Sections

Services

The Punxsutawney Spirit