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, 2012 94.48 94.48 92.73 93.36 2,024,521 +0.28(+0.30%)
Nov 29, 2012 93.10 93.83 92.76 93.08 1,532,913 +0.64(+0.69%)
Nov 28, 2012 89.73 92.48 89.42 92.44 2,089,759 +1.07(+1.17%)
Nov 27, 2012 92.07 92.17 91.01 91.37 1,430,786 -0.78(-0.85%)
Nov 26, 2012 95.00 95.00 91.54 92.15 2,395,722 -2.91(-3.06%)
Nov 23, 2012 92.81 95.19 92.58 95.06 1,144,562 +2.99(+3.25%)
Nov 21, 2012 93.25 94.10 91.63 92.07 2,537,637 -1.35(-1.45%)
Nov 20, 2012 91.74 93.46 90.91 93.42 2,332,179 +2.01(+2.20%)
Nov 19, 2012 91.15 91.96 90.20 91.41 2,096,695 +0.87(+0.96%)
Nov 16, 2012 88.32 90.74 88.20 90.54 1,705,391 +1.92(+2.17%)
Nov 15, 2012 88.02 88.84 87.77 88.62 1,687,109 +0.53(+0.60%)
Nov 14, 2012 90.85 90.85 87.70 88.09 1,842,438 -2.32(-2.57%)
Nov 13, 2012 90.50 91.78 90.35 90.41 1,113,553 -0.60(-0.66%)
Nov 12, 2012 91.69 92.34 90.77 91.01 1,073,577 -0.56(-0.61%)
Nov 09, 2012 90.02 91.90 88.90 91.57 2,289,576 +1.26(+1.40%)
Nov 08, 2012 92.46 94.68 90.17 90.31 4,122,942 -5.62(-5.86%)
Nov 07, 2012 96.77 97.75 95.23 95.93 3,700,637 -2.07(-2.11%)
Nov 06, 2012 98.27 98.66 97.15 98.00 1,261,268 -0.17(-0.17%)
Nov 05, 2012 97.00 98.61 96.52 98.17 1,256,679 +1.02(+1.05%)
Nov 02, 2012 97.00 99.00 96.51 97.15 2,246,842 +2.69(+2.85%)
Nov 01, 2012 95.20 95.85 94.05 94.46 1,084,405 -0.33(-0.35%)
Oct 31, 2012 94.42 96.32 93.25 94.79 1,275,424 +0.58(+0.62%)
Oct 26, 2012 93.73 94.21 94.21 94.21 2,371,400 +0.71(+0.76%)
Oct 25, 2012 94.18 94.65 92.76 93.50 985,179 +0.49(+0.53%)
Oct 24, 2012 94.55 95.28 92.88 93.01 1,436,361 -0.95(-1.01%)
Oct 23, 2012 95.02 95.40 93.50 93.96 1,543,020 -2.69(-2.78%)
Oct 19, 2012 99.50 99.50 96.23 96.65 2,049,343 -3.24(-3.24%)
Oct 18, 2012 99.92 100.02 99.10 99.89 1,051,065 +0.04(+0.04%)
Oct 17, 2012 98.92 99.99 98.57 99.85 931,628 +1.01(+1.02%)
Oct 16, 2012 97.80 99.26 97.52 98.84 950,246 +1.41(+1.45%)
Oct 15, 2012 96.96 97.52 95.66 97.43 966,385 +1.03(+1.07%)
Oct 12, 2012 97.44 97.95 95.46 96.40 1,015,136 -0.76(-0.78%)
Oct 11, 2012 98.18 98.43 96.58 97.16 926,215 -0.25(-0.26%)
Oct 10, 2012 98.08 98.40 97.05 97.41 673,555 -0.58(-0.59%)
Oct 09, 2012 100.14 100.84 97.91 97.99 1,241,828 -2.46(-2.45%)
Oct 08, 2012 100.57 100.67 99.44 100.45 783,164 -0.74(-0.73%)
Oct 05, 2012 99.90 101.86 99.87 101.19 1,468,626 +1.66(+1.67%)
Oct 04, 2012 98.50 99.57 98.06 99.53 784,276 +1.35(+1.38%)
Oct 03, 2012 97.81 98.66 97.49 98.18 1,170,337 +0.76(+0.78%)
Oct 02, 2012 97.66 97.96 96.37 97.42 888,819 -0.07(-0.07%)
Oct 01, 2012 97.81 99.15 97.10 97.49 1,279,626 +0.09(+0.09%)
Sep 28, 2012 97.04 97.80 96.53 97.40 889,201 -0.26(-0.27%)
Sep 27, 2012 96.79 97.78 95.72 97.66 1,164,016 +1.23(+1.28%)
Sep 26, 2012 98.00 98.18 96.21 96.43 1,598,735 -1.83(-1.86%)
Sep 25, 2012 99.79 100.50 98.12 98.26 1,290,256 -1.82(-1.82%)
Sep 24, 2012 99.40 100.50 98.52 100.08 1,296,209 +0.33(+0.33%)
Sep 21, 2012 99.39 100.27 98.93 99.75 4,680,649 +0.36(+0.36%)
Sep 20, 2012 98.50 99.49 98.31 99.39 915,212 +0.15(+0.15%)
Sep 19, 2012 97.29 99.38 97.02 99.24 1,068,166 +1.78(+1.83%)
Sep 18, 2012 97.45 97.46 96.51 97.46 1,016,880 -0.16(-0.16%)
Sep 17, 2012 97.76 97.92 96.81 97.62 876,332 -0.14(-0.14%)
Sep 14, 2012 98.07 99.60 97.38 97.76 1,313,659 -0.20(-0.20%)
Sep 13, 2012 96.15 98.18 95.91 97.96 1,113,792 +1.67(+1.73%)
Sep 12, 2012 96.20 96.73 95.78 96.29 1,066,245 +0.38(+0.40%)
Sep 11, 2012 97.58 97.80 95.51 95.91 1,542,118 -1.87(-1.91%)
Sep 10, 2012 97.32 98.49 97.22 97.78 988,228 +0.08(+0.08%)
Sep 07, 2012 98.10 98.22 96.75 97.70 1,123,508 -0.52(-0.53%)
Sep 06, 2012 97.07 98.27 96.90 98.22 1,153,227 +1.91(+1.98%)
Sep 05, 2012 96.98 97.81 96.00 96.31 1,383,213 -0.32(-0.33%)
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.