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 29, 2012 80.82 81.15 80.44 80.74 2,134,544 -0.26(-0.32%)
Feb 28, 2012 81.64 82.10 80.80 81.00 1,417,842 -0.65(-0.80%)
Feb 27, 2012 80.67 82.22 80.32 81.65 1,352,498 +0.55(+0.68%)
Feb 24, 2012 81.37 81.81 80.85 81.10 850,153 +0.08(+0.10%)
Feb 23, 2012 80.50 81.83 79.58 81.02 912,625 +0.60(+0.75%)
Feb 22, 2012 80.69 80.98 80.04 80.42 882,259 -0.16(-0.20%)
Feb 21, 2012 81.20 81.59 80.27 80.58 1,335,075 -0.62(-0.76%)
Feb 17, 2012 80.74 81.55 80.71 81.20 1,097,884 +0.60(+0.74%)
Feb 16, 2012 80.04 80.80 80.00 80.60 1,009,849 +0.66(+0.83%)
Feb 15, 2012 81.20 81.25 79.83 79.94 1,162,955 -1.05(-1.30%)
Feb 14, 2012 81.00 81.00 80.07 80.99 1,160,121 +0.03(+0.04%)
Feb 13, 2012 81.71 81.75 80.55 80.96 1,650,181 -0.66(-0.81%)
Feb 10, 2012 80.27 82.19 79.50 81.62 4,206,892 -0.40(-0.49%)
Feb 09, 2012 77.95 82.36 77.91 82.02 8,423,716 +4.09(+5.25%)
Feb 08, 2012 76.35 78.31 76.33 77.93 4,371,204 +2.13(+2.81%)
Feb 07, 2012 76.63 76.77 75.60 75.80 1,187,440 -0.61(-0.80%)
Feb 06, 2012 76.14 77.01 75.85 76.41 1,296,582 +0.16(+0.21%)
Feb 03, 2012 76.13 76.99 75.75 76.25 1,126,116 +0.65(+0.86%)
Feb 02, 2012 75.21 76.00 75.21 75.60 1,308,328 +0.39(+0.52%)
Feb 01, 2012 74.94 75.90 74.74 75.21 1,511,562 +1.18(+1.59%)
Jan 31, 2012 74.49 74.86 73.53 74.03 1,251,689 +0.09(+0.12%)
Jan 30, 2012 74.25 74.33 73.52 73.94 1,346,688 -0.95(-1.27%)
Jan 27, 2012 74.75 75.93 74.27 74.89 1,307,003 -0.30(-0.40%)
Jan 26, 2012 77.57 77.66 75.06 75.19 1,962,314 -1.96(-2.54%)
Jan 25, 2012 76.69 77.74 76.52 77.15 987,000 -0.16(-0.21%)
Jan 24, 2012 75.88 77.36 75.76 77.31 1,220,047 +1.19(+1.56%)
Jan 23, 2012 76.52 76.99 75.80 76.12 1,149,231 -0.18(-0.24%)
Jan 20, 2012 77.20 77.20 76.06 76.30 2,084,568 -1.03(-1.33%)
Jan 19, 2012 77.63 77.68 76.83 77.33 1,687,079 -0.54(-0.69%)
Jan 18, 2012 76.71 78.29 76.52 77.87 2,328,813 +1.14(+1.49%)
Jan 17, 2012 74.06 77.33 74.06 76.73 4,083,156 +3.04(+4.13%)
Jan 13, 2012 71.78 73.75 71.52 73.69 1,585,171 +1.76(+2.45%)
Jan 12, 2012 72.31 72.74 71.26 71.93 1,361,589 -0.34(-0.47%)
Jan 11, 2012 72.46 72.87 71.93 72.27 1,061,261 -0.41(-0.56%)
Jan 10, 2012 73.50 73.86 71.69 72.68 1,655,179 -0.21(-0.29%)
Jan 09, 2012 72.88 73.43 72.36 72.89 1,351,544 +0.01(+0.01%)
Jan 06, 2012 72.64 73.36 72.08 72.88 1,851,257 +0.13(+0.18%)
Jan 05, 2012 71.15 72.82 70.40 72.75 2,330,960 +1.26(+1.76%)
Jan 04, 2012 69.51 71.60 69.40 71.49 1,736,835 +1.91(+2.75%)
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%)
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.