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 (%)
Feb 26, 2010 35.31 36.04 34.96 35.49 6,442,738 +0.31(+0.88%)
Feb 25, 2010 34.15 35.42 34.02 35.18 5,178,717 +0.56(+1.62%)
Feb 24, 2010 35.02 35.02 34.40 34.62 8,664,393 -0.25(-0.72%)
Feb 23, 2010 33.89 35.15 33.77 34.87 7,932,766 +0.95(+2.80%)
Feb 22, 2010 33.71 34.00 33.30 33.92 3,774,166 +0.26(+0.77%)
Feb 19, 2010 33.89 34.00 33.61 33.66 6,129,516 -0.42(-1.23%)
Feb 18, 2010 33.92 34.17 33.53 34.08 7,631,313 -0.27(-0.79%)
Feb 17, 2010 32.87 34.72 32.78 34.35 18,988,202 +3.83(+12.55%)
Feb 16, 2010 30.50 30.88 29.98 30.52 8,413,463 +0.77(+2.59%)
Feb 12, 2010 29.07 29.75 29.75 29.75 8,016,000 +0.54(+1.85%)
Feb 11, 2010 28.47 29.33 28.18 29.21 3,183,468 +0.76(+2.67%)
Feb 10, 2010 28.33 28.69 27.86 28.45 2,632,756 +0.21(+0.74%)
Feb 09, 2010 27.85 28.36 27.74 28.24 4,489,601 +0.65(+2.36%)
Feb 08, 2010 27.63 28.10 27.55 27.59 1,946,341 +0.21(+0.77%)
Feb 05, 2010 27.17 27.62 26.88 27.38 1,701,785 +0.12(+0.44%)
Feb 04, 2010 27.43 27.83 27.21 27.26 2,635,684 -0.46(-1.66%)
Feb 03, 2010 27.75 27.91 27.23 27.72 2,480,231 -0.17(-0.61%)
Feb 02, 2010 27.45 28.05 27.31 27.89 2,508,703 +0.47(+1.71%)
Feb 01, 2010 27.22 27.73 27.17 27.42 1,405,513 +0.20(+0.73%)
Jan 29, 2010 27.75 27.83 27.19 27.22 1,982,509 -0.05(-0.18%)
Jan 28, 2010 27.76 28.00 27.00 27.27 1,865,578 -0.30(-1.09%)
Jan 27, 2010 27.85 28.08 27.24 27.57 2,247,468 -0.23(-0.83%)
Jan 26, 2010 28.18 28.37 27.78 27.80 2,009,147 -0.56(-1.97%)
Jan 25, 2010 28.51 29.01 27.95 28.36 2,235,061 -0.09(-0.32%)
Jan 22, 2010 28.93 29.25 28.36 28.45 1,867,562 -0.59(-2.03%)
Jan 21, 2010 29.25 30.19 28.80 29.04 3,257,749 -0.06(-0.21%)
Jan 20, 2010 28.52 29.26 28.07 29.10 2,433,560 +0.39(+1.36%)
Jan 19, 2010 27.83 28.98 27.48 28.71 3,471,889 +0.76(+2.72%)
Jan 15, 2010 28.26 27.95 27.95 27.95 5,453,400 -0.27(-0.96%)
Jan 14, 2010 29.19 29.20 28.16 28.22 3,086,571 -1.10(-3.75%)
Jan 13, 2010 29.50 29.64 29.03 29.32 1,319,859 -0.11(-0.37%)
Jan 12, 2010 29.50 29.68 29.02 29.43 2,262,522 -0.31(-1.04%)
Jan 11, 2010 27.86 29.88 27.85 29.74 3,973,782 +1.78(+6.37%)
Jan 08, 2010 27.68 28.00 27.52 27.96 1,858,457 +0.14(+0.50%)
Jan 07, 2010 27.89 28.26 27.62 27.82 1,319,572 -0.12(-0.43%)
Jan 06, 2010 27.51 27.96 27.48 27.94 2,446,084 +0.32(+1.16%)
Jan 05, 2010 27.84 28.01 27.21 27.62 2,512,387 -0.23(-0.83%)
Jan 04, 2010 27.59 28.05 27.19 27.85 2,637,407 +0.40(+1.46%)
Dec 31, 2009 27.95 27.45 27.45 27.45 1,777,600 -0.35(-1.26%)
Dec 30, 2009 28.23 28.36 27.77 27.80 1,670,590 -0.55(-1.94%)
Dec 29, 2009 28.57 28.57 28.09 28.35 1,126,330 -0.20(-0.70%)
Dec 28, 2009 28.40 28.56 28.12 28.55 1,200,798 +0.14(+0.49%)
Dec 24, 2009 28.42 28.64 28.34 28.41 318,172 -0.11(-0.39%)
Dec 23, 2009 28.83 28.85 28.32 28.52 1,067,364 -0.25(-0.87%)
Dec 22, 2009 27.60 29.74 27.49 28.77 3,022,285 +1.22(+4.43%)
Dec 21, 2009 27.13 27.58 26.92 27.55 1,973,542 +0.56(+2.07%)
Dec 18, 2009 27.68 27.78 26.95 26.99 3,034,254 -0.40(-1.46%)
Dec 17, 2009 27.60 27.85 27.05 27.39 1,101,041 -0.37(-1.33%)
Dec 16, 2009 28.09 28.32 27.60 27.76 1,938,933 +0.02(+0.07%)
Dec 15, 2009 27.17 28.02 27.00 27.74 3,288,130 +0.45(+1.65%)
Dec 14, 2009 26.79 27.37 26.75 27.29 2,924,319 +0.62(+2.32%)
Dec 11, 2009 26.50 26.70 26.24 26.67 1,904,403 +0.38(+1.45%)
Dec 10, 2009 25.85 26.46 25.83 26.29 2,094,582 +0.42(+1.62%)
Dec 09, 2009 25.38 26.09 25.23 25.87 2,620,735 +0.57(+2.25%)
Dec 08, 2009 25.53 25.76 24.94 25.30 2,654,483 -0.59(-2.28%)
Dec 07, 2009 26.10 26.27 25.65 25.89 1,993,060 -0.31(-1.18%)
Dec 04, 2009 26.00 26.53 25.86 26.20 2,004,625 +0.51(+1.99%)
Dec 03, 2009 26.40 26.41 25.59 25.69 1,810,177 -0.31(-1.19%)
Dec 02, 2009 25.99 26.42 25.90 26.00 1,749,155 -0.07(-0.27%)
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.