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 (%)
Nov 30, 2009 25.77 25.98 25.35 25.65 2,064,955 -0.25(-0.97%)
Nov 27, 2009 26.00 26.04 25.31 25.90 1,454,900 -0.59(-2.23%)
Nov 25, 2009 26.56 26.72 26.23 26.49 1,473,412 +0.06(+0.23%)
Nov 24, 2009 26.96 26.96 26.32 26.43 3,098,893 -0.30(-1.12%)
Nov 23, 2009 26.68 26.99 26.54 26.73 2,477,486 +0.37(+1.40%)
Nov 20, 2009 26.82 26.90 26.27 26.36 2,411,190 -0.61(-2.26%)
Nov 19, 2009 26.51 27.04 26.29 26.97 4,478,209 +0.76(+2.90%)
Nov 18, 2009 26.54 26.54 26.06 26.21 2,868,864 -0.46(-1.72%)
Nov 17, 2009 27.09 27.16 25.93 26.67 4,796,570 -0.33(-1.21%)
Nov 16, 2009 27.52 27.78 26.83 27.00 4,031,011 -0.49(-1.79%)
Nov 13, 2009 27.45 27.77 27.20 27.49 1,870,033 +0.08(+0.29%)
Nov 12, 2009 28.19 28.22 27.34 27.41 2,357,334 -0.78(-2.77%)
Nov 11, 2009 28.59 28.90 27.87 28.19 2,779,939 -0.38(-1.33%)
Nov 10, 2009 28.35 28.93 28.05 28.57 2,953,386 +0.05(+0.18%)
Nov 09, 2009 28.36 28.64 27.85 28.52 4,590,902 +0.27(+0.96%)
Nov 06, 2009 27.00 28.57 26.98 28.25 6,186,104 +1.15(+4.24%)
Nov 05, 2009 28.89 31.46 26.83 27.10 16,491,429 -4.96(-15.47%)
Nov 04, 2009 32.42 32.73 31.80 32.06 4,183,954 +0.00(+0.00%)
Nov 03, 2009 32.11 32.40 31.62 32.06 2,727,250 -0.22(-0.68%)
Nov 02, 2009 32.08 32.85 31.79 32.28 2,440,057 +0.22(+0.69%)
Oct 30, 2009 32.93 33.46 32.05 32.06 2,663,848 -1.07(-3.23%)
Oct 29, 2009 32.41 33.15 32.16 33.13 2,052,215 +0.84(+2.60%)
Oct 28, 2009 33.19 33.59 32.26 32.29 2,483,670 -1.10(-3.29%)
Oct 27, 2009 33.29 33.76 33.13 33.39 1,945,045 +0.00(+0.00%)
Oct 26, 2009 33.36 34.20 33.12 33.39 1,957,741 +0.03(+0.09%)
Oct 23, 2009 33.52 34.23 33.20 33.36 1,517,461 -0.44(-1.30%)
Oct 22, 2009 33.24 33.97 32.60 33.80 1,527,860 +0.82(+2.49%)
Oct 21, 2009 33.55 34.40 32.89 32.98 2,857,654 -0.76(-2.25%)
Oct 20, 2009 33.46 34.10 33.42 33.74 1,981,289 -0.45(-1.32%)
Oct 19, 2009 33.75 34.20 33.50 34.19 1,480,742 +0.45(+1.33%)
Oct 16, 2009 33.68 33.91 33.25 33.74 2,181,368 -0.13(-0.38%)
Oct 15, 2009 33.00 33.87 32.83 33.87 1,865,181 +0.70(+2.11%)
Oct 14, 2009 33.07 33.20 32.77 33.17 2,086,031 +0.46(+1.41%)
Oct 13, 2009 32.60 32.87 32.44 32.71 2,087,588 -0.17(-0.52%)
Oct 12, 2009 32.32 33.03 31.79 32.88 3,145,357 +1.21(+3.82%)
Oct 09, 2009 31.25 31.79 31.15 31.67 1,743,018 +0.27(+0.86%)
Oct 08, 2009 31.33 31.75 31.19 31.40 1,852,767 +0.35(+1.13%)
Oct 07, 2009 30.93 31.15 30.62 31.05 1,589,824 +0.04(+0.13%)
Oct 06, 2009 30.48 31.10 30.29 31.01 3,013,089 +0.78(+2.58%)
Oct 05, 2009 29.45 30.26 29.24 30.23 2,679,273 +1.02(+3.49%)
Oct 02, 2009 29.11 29.59 28.27 29.21 2,482,142 -0.31(-1.05%)
Oct 01, 2009 30.33 30.40 29.32 29.52 2,888,115 -0.97(-3.18%)
Sep 30, 2009 30.55 30.65 29.88 30.49 2,963,175 +0.13(+0.43%)
Sep 29, 2009 30.29 31.20 30.20 30.36 4,012,357 +0.36(+1.20%)
Sep 28, 2009 28.95 30.18 28.79 30.00 4,343,182 +1.23(+4.28%)
Sep 25, 2009 28.31 29.04 28.12 28.77 2,960,151 +0.31(+1.09%)
Sep 24, 2009 29.28 29.36 28.27 28.46 2,440,689 -0.69(-2.37%)
Sep 23, 2009 29.43 29.47 28.70 29.15 3,319,137 -0.24(-0.82%)
Sep 22, 2009 28.69 29.50 28.69 29.39 3,231,428 +0.71(+2.48%)
Sep 21, 2009 28.43 28.92 28.19 28.68 1,724,060 +0.08(+0.28%)
Sep 18, 2009 28.48 28.69 28.01 28.60 2,721,158 +0.38(+1.35%)
Sep 17, 2009 28.38 28.65 28.00 28.22 1,666,687 -0.25(-0.88%)
Sep 16, 2009 28.60 28.66 28.18 28.47 2,224,858 -0.01(-0.04%)
Sep 15, 2009 28.78 28.78 28.08 28.48 2,688,686 -0.37(-1.28%)
Sep 14, 2009 28.25 29.06 28.03 28.85 2,093,724 +0.42(+1.48%)
Sep 11, 2009 28.81 29.24 28.39 28.43 1,883,833 -0.38(-1.32%)
Sep 10, 2009 28.48 28.83 27.96 28.81 1,905,100 +0.35(+1.23%)
Sep 09, 2009 27.90 28.65 27.70 28.46 2,637,334 +0.43(+1.53%)
Sep 08, 2009 28.24 28.47 27.65 28.03 2,208,644 +0.38(+1.37%)
Sep 04, 2009 27.48 27.73 27.10 27.65 1,690,730 +0.25(+0.91%)
Sep 03, 2009 27.40 27.57 26.98 27.40 2,025,532 +0.21(+0.77%)
Sep 02, 2009 28.37 28.37 26.91 27.19 4,330,183 -0.99(-3.51%)
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.