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 (%)
Oct 31, 2016 28.76 28.84 28.03 28.29 4,692,277 -0.46(-1.60%)
Oct 28, 2016 28.39 28.88 28.23 28.75 4,040,315 +0.46(+1.63%)
Oct 27, 2016 28.43 28.58 28.23 28.29 2,499,115 -0.14(-0.49%)
Oct 26, 2016 28.36 28.76 28.20 28.43 4,847,250 -0.16(-0.56%)
Oct 25, 2016 28.35 28.64 28.31 28.59 3,304,038 +0.32(+1.13%)
Oct 24, 2016 28.20 28.55 28.12 28.27 2,986,165 +0.19(+0.68%)
Oct 21, 2016 28.26 28.45 28.00 28.08 3,790,306 -0.21(-0.74%)
Oct 20, 2016 28.96 28.97 28.02 28.29 5,519,782 -0.43(-1.50%)
Oct 19, 2016 28.21 28.77 28.21 28.72 2,971,616 +0.51(+1.81%)
Oct 18, 2016 28.47 28.58 28.18 28.21 2,151,911 -0.10(-0.35%)
Oct 17, 2016 28.81 28.91 28.28 28.31 3,633,975 -0.41(-1.43%)
Oct 14, 2016 28.77 28.79 28.26 28.72 4,812,271 +0.07(+0.24%)
Oct 13, 2016 28.80 28.80 28.46 28.65 2,701,809 -0.28(-0.97%)
Oct 12, 2016 28.50 29.10 28.45 28.93 3,225,878 +0.37(+1.30%)
Oct 11, 2016 28.79 28.90 28.22 28.56 4,082,525 -0.21(-0.73%)
Oct 10, 2016 28.83 29.12 28.68 28.77 3,126,694 -0.09(-0.31%)
Oct 07, 2016 29.54 29.67 28.60 28.86 6,674,112 -0.47(-1.60%)
Oct 06, 2016 28.06 29.84 27.99 29.33 19,350,412 +1.37(+4.90%)
Oct 05, 2016 28.07 28.19 27.91 27.96 7,862,594 -0.07(-0.25%)
Oct 04, 2016 28.28 28.55 28.00 28.03 3,714,044 -0.18(-0.64%)
Oct 03, 2016 28.37 28.52 28.02 28.21 3,277,433 -0.14(-0.49%)
Sep 30, 2016 28.07 28.52 27.86 28.35 5,709,075 +0.34(+1.21%)
Sep 29, 2016 28.32 28.35 27.99 28.01 3,232,116 -0.41(-1.44%)
Sep 28, 2016 28.49 28.56 28.30 28.42 2,419,205 -0.04(-0.14%)
Sep 27, 2016 28.65 28.71 28.41 28.46 2,654,199 -0.19(-0.66%)
Sep 26, 2016 28.38 28.75 28.38 28.65 3,366,372 +0.13(+0.46%)
Sep 23, 2016 28.60 28.78 28.39 28.52 3,313,269 -0.15(-0.52%)
Sep 22, 2016 28.62 29.04 28.59 28.67 5,357,962 +0.08(+0.28%)
Sep 21, 2016 28.54 28.63 28.18 28.59 3,884,144 +0.37(+1.31%)
Sep 20, 2016 28.60 28.74 28.21 28.22 3,883,663 -0.36(-1.26%)
Sep 19, 2016 28.52 28.93 28.46 28.58 4,790,505 +0.19(+0.67%)
Sep 16, 2016 28.41 28.55 28.12 28.39 5,795,911 -0.13(-0.46%)
Sep 15, 2016 27.95 28.63 27.90 28.52 8,204,078 +0.52(+1.86%)
Sep 14, 2016 27.86 28.20 27.67 28.00 4,826,936 +0.00(+0.00%)
Sep 13, 2016 28.23 28.38 27.81 28.00 5,231,281 -0.39(-1.37%)
Sep 12, 2016 28.50 28.57 28.06 28.39 5,667,239 -0.21(-0.73%)
Sep 09, 2016 28.97 29.04 28.56 28.60 8,207,906 -0.66(-2.26%)
Sep 08, 2016 29.09 29.45 28.90 29.26 8,282,924 +0.18(+0.62%)
Sep 07, 2016 29.41 29.47 28.49 29.08 16,820,394 -1.62(-5.28%)
Sep 06, 2016 30.48 30.82 30.43 30.70 2,383,669 -0.08(-0.26%)
Sep 02, 2016 30.64 30.78 30.78 30.78 4,026,500 +0.22(+0.72%)
Sep 01, 2016 30.47 30.62 30.34 30.56 2,683,672 +0.18(+0.59%)
Aug 31, 2016 30.88 30.88 30.27 30.38 4,108,530 -0.46(-1.49%)
Aug 30, 2016 30.65 31.00 30.56 30.84 3,389,999 +0.15(+0.49%)
Aug 29, 2016 30.64 30.86 30.54 30.69 2,679,171 -0.04(-0.13%)
Aug 26, 2016 31.16 31.19 30.54 30.73 3,729,727 -0.27(-0.87%)
Aug 25, 2016 31.15 31.18 30.95 31.00 2,899,108 -0.11(-0.35%)
Aug 24, 2016 30.63 31.37 30.61 31.11 5,409,846 +0.55(+1.80%)
Aug 23, 2016 31.19 31.35 30.52 30.56 5,537,963 -0.45(-1.45%)
Aug 22, 2016 30.31 31.21 30.31 31.01 11,333,281 +0.73(+2.41%)
Aug 19, 2016 30.20 30.50 30.17 30.28 6,870,862 +0.07(+0.23%)
Aug 18, 2016 30.24 30.47 30.07 30.21 5,407,763 -0.01(-0.03%)
Aug 17, 2016 30.70 30.75 29.92 30.22 7,178,634 -0.41(-1.34%)
Aug 16, 2016 31.08 31.21 30.59 30.63 4,777,519 -0.50(-1.61%)
Aug 15, 2016 30.90 31.22 30.71 31.13 4,300,374 +0.23(+0.74%)
Aug 12, 2016 30.45 30.96 30.38 30.90 3,660,861 +0.48(+1.58%)
Aug 11, 2016 30.49 30.82 30.31 30.42 3,250,744 +0.01(+0.03%)
Aug 10, 2016 30.51 30.65 30.18 30.41 3,687,271 -0.11(-0.36%)
Aug 09, 2016 30.74 30.96 30.40 30.52 2,983,924 -0.12(-0.39%)
Aug 08, 2016 30.25 30.71 30.25 30.64 5,337,125 +0.34(+1.12%)
Aug 05, 2016 30.45 30.60 30.21 30.30 4,224,354 -0.09(-0.30%)
Aug 04, 2016 30.78 30.93 30.12 30.39 5,300,373 -0.01(-0.03%)
Aug 03, 2016 30.07 30.46 30.02 30.40 4,596,957 +0.24(+0.80%)
Aug 02, 2016 30.35 30.54 30.02 30.16 7,339,627 -0.25(-0.82%)
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.