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 (%)
Dec 30, 2011 69.94 70.06 69.40 69.58 997,516 -0.36(-0.51%)
Dec 29, 2011 69.62 70.14 69.45 69.94 1,069,025 +0.45(+0.65%)
Dec 28, 2011 68.78 69.90 68.32 69.49 1,254,111 +0.56(+0.81%)
Dec 27, 2011 68.70 69.21 68.28 68.93 878,512 +0.19(+0.28%)
Dec 23, 2011 68.34 68.96 68.05 68.74 656,043 +0.29(+0.42%)
Dec 21, 2011 68.14 68.78 67.85 68.45 1,733,944 -0.25(-0.36%)
Dec 20, 2011 67.37 68.76 67.21 68.70 1,492,138 +2.64(+4.00%)
Dec 19, 2011 66.51 67.20 65.77 66.06 1,305,006 -0.10(-0.15%)
Dec 16, 2011 66.78 67.33 65.95 66.16 2,038,686 -0.13(-0.20%)
Dec 15, 2011 66.60 66.83 66.13 66.29 1,280,374 +0.28(+0.42%)
Dec 14, 2011 67.00 67.46 65.80 66.01 1,224,844 -1.50(-2.22%)
Dec 13, 2011 68.66 68.98 67.11 67.51 920,629 -0.71(-1.04%)
Dec 12, 2011 68.53 68.53 67.62 68.22 750,816 -0.89(-1.29%)
Dec 09, 2011 67.46 69.35 67.06 69.11 1,203,404 +2.06(+3.07%)
Dec 08, 2011 68.34 68.39 66.58 67.05 1,437,971 -1.45(-2.12%)
Dec 07, 2011 69.26 69.50 67.43 68.50 1,498,589 -1.33(-1.90%)
Dec 06, 2011 69.27 70.10 69.16 69.83 1,255,834 +0.51(+0.74%)
Dec 05, 2011 69.43 69.66 68.67 69.32 937,466 +0.95(+1.39%)
Dec 02, 2011 68.29 69.32 68.26 68.37 936,803 +0.52(+0.77%)
Dec 01, 2011 67.80 68.37 67.23 67.85 1,355,507 -0.25(-0.37%)
Nov 30, 2011 66.51 68.83 66.51 68.10 3,501,882 +2.91(+4.46%)
Nov 29, 2011 65.52 65.93 64.88 65.19 1,473,624 -0.34(-0.52%)
Nov 28, 2011 65.72 66.16 64.97 65.53 1,353,690 +1.98(+3.12%)
Nov 25, 2011 63.15 64.25 63.00 63.55 728,280 +0.32(+0.51%)
Nov 23, 2011 64.44 64.76 63.18 63.23 1,403,506 -1.87(-2.87%)
Nov 22, 2011 63.47 66.04 63.26 65.10 1,748,229 +1.32(+2.07%)
Nov 21, 2011 64.42 64.64 62.77 63.78 1,942,549 -1.64(-2.51%)
Nov 18, 2011 66.25 66.72 65.36 65.42 2,088,216 -0.44(-0.67%)
Nov 17, 2011 67.00 67.31 65.18 65.86 1,748,639 -0.99(-1.48%)
Nov 16, 2011 67.54 68.46 66.45 66.85 1,581,135 -1.48(-2.17%)
Nov 15, 2011 67.48 68.52 66.88 68.33 1,193,567 +0.72(+1.06%)
Nov 14, 2011 68.50 68.74 67.00 67.61 1,051,879 -1.09(-1.59%)
Nov 11, 2011 67.86 68.95 67.53 68.70 1,273,456 +1.57(+2.34%)
Nov 10, 2011 67.50 67.73 65.60 67.13 1,523,687 +0.35(+0.52%)
Nov 09, 2011 67.53 68.23 66.63 66.78 1,919,709 -1.73(-2.53%)
Nov 08, 2011 68.90 68.97 67.86 68.51 2,605,101 +0.19(+0.28%)
Nov 07, 2011 69.03 69.05 67.91 68.32 2,634,435 -0.35(-0.51%)
Nov 04, 2011 68.68 69.13 68.12 68.67 2,677,438 -0.48(-0.69%)
Nov 03, 2011 67.57 69.63 66.44 69.15 5,593,196 -1.41(-2.00%)
Nov 02, 2011 70.54 71.25 69.40 70.56 3,362,835 +1.05(+1.51%)
Nov 01, 2011 70.00 70.59 68.25 69.51 2,709,131 -2.61(-3.62%)
Oct 31, 2011 72.72 73.34 72.12 72.12 1,679,479 -1.53(-2.08%)
Oct 28, 2011 74.00 74.20 72.86 73.65 1,622,146 -0.55(-0.74%)
Oct 27, 2011 72.94 74.45 72.57 74.20 2,122,501 +3.15(+4.43%)
Oct 26, 2011 70.65 71.49 69.25 71.05 1,704,895 +0.83(+1.18%)
Oct 25, 2011 73.18 73.65 70.17 70.22 1,978,053 -3.73(-5.04%)
Oct 24, 2011 72.00 74.00 71.90 73.95 1,491,434 +1.95(+2.71%)
Oct 21, 2011 71.66 72.16 71.10 72.00 1,199,022 +1.11(+1.57%)
Oct 20, 2011 71.43 72.01 69.96 70.89 1,108,721 -0.13(-0.18%)
Oct 19, 2011 70.68 72.93 70.50 71.02 2,338,300 +1.79(+2.59%)
Oct 18, 2011 67.83 69.60 67.15 69.23 856,493 +1.53(+2.26%)
Oct 17, 2011 68.96 69.44 67.51 67.70 1,030,193 -1.42(-2.05%)
Oct 14, 2011 68.41 69.12 67.85 69.12 1,005,912 +1.43(+2.11%)
Oct 13, 2011 68.53 69.00 66.76 67.69 1,262,170 -0.76(-1.11%)
Oct 12, 2011 69.06 69.75 68.38 68.45 1,467,230 +0.07(+0.10%)
Oct 11, 2011 68.86 68.87 67.01 68.38 1,723,124 -0.95(-1.37%)
Oct 10, 2011 67.60 69.50 67.41 69.33 1,608,134 +2.53(+3.79%)
Oct 07, 2011 67.56 67.80 65.83 66.80 1,642,339 -0.54(-0.80%)
Oct 06, 2011 65.47 67.49 64.34 67.34 2,508,270 +2.12(+3.25%)
Oct 05, 2011 63.43 65.30 61.66 65.22 3,003,627 +1.75(+2.76%)
Oct 04, 2011 61.53 63.60 60.39 63.47 3,862,320 +1.03(+1.65%)
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.