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 (%)
Apr 29, 2016 29.49 29.55 28.84 29.08 7,945,985 -0.71(-2.38%)
Apr 28, 2016 29.42 30.56 29.26 29.79 9,655,539 +0.36(+1.22%)
Apr 27, 2016 29.72 29.93 29.40 29.43 6,206,573 -0.39(-1.31%)
Apr 26, 2016 29.68 29.92 29.51 29.82 3,444,421 +0.08(+0.27%)
Apr 25, 2016 29.71 29.89 29.44 29.74 3,805,465 -0.02(-0.07%)
Apr 22, 2016 29.58 29.76 29.25 29.76 5,847,641 +0.23(+0.78%)
Apr 21, 2016 30.60 30.61 29.39 29.53 8,569,767 -1.22(-3.97%)
Apr 20, 2016 30.27 31.02 30.24 30.75 4,036,085 +0.52(+1.72%)
Apr 19, 2016 30.66 30.70 30.08 30.23 4,073,768 -0.26(-0.85%)
Apr 18, 2016 30.75 30.90 30.37 30.49 5,377,990 -0.48(-1.55%)
Apr 15, 2016 30.65 30.98 30.42 30.97 6,232,797 +0.32(+1.04%)
Apr 14, 2016 30.35 30.71 30.18 30.65 4,425,860 +0.40(+1.32%)
Apr 13, 2016 29.37 30.32 29.37 30.25 4,786,665 +0.63(+2.13%)
Apr 12, 2016 29.64 29.76 29.07 29.62 5,766,695 -0.02(-0.07%)
Apr 11, 2016 30.38 30.47 29.61 29.64 4,634,136 -0.63(-2.08%)
Apr 08, 2016 30.81 30.84 30.12 30.27 4,325,917 -0.33(-1.08%)
Apr 07, 2016 30.80 31.29 30.42 30.60 7,742,395 -0.29(-0.94%)
Apr 06, 2016 30.09 30.89 30.08 30.89 5,359,286 +0.67(+2.22%)
Apr 05, 2016 30.19 30.47 30.12 30.22 5,377,055 -0.12(-0.40%)
Apr 04, 2016 30.58 30.77 30.11 30.34 4,557,886 -0.18(-0.59%)
Apr 01, 2016 30.97 31.06 30.26 30.52 8,281,871 -0.59(-1.90%)
Mar 31, 2016 31.75 31.80 31.10 31.11 6,462,973 -0.76(-2.38%)
Mar 30, 2016 31.88 32.06 31.68 31.87 3,310,992 +0.03(+0.09%)
Mar 29, 2016 31.65 31.88 31.24 31.84 4,059,569 -0.25(-0.78%)
Mar 28, 2016 32.10 32.29 31.85 32.09 2,916,264 -0.05(-0.16%)
Mar 24, 2016 31.97 32.14 32.14 32.14 3,139,400 +0.02(+0.06%)
Mar 23, 2016 32.99 32.99 31.96 32.12 3,661,762 -0.81(-2.46%)
Mar 22, 2016 33.18 33.30 32.68 32.93 3,310,447 -0.34(-1.02%)
Mar 21, 2016 33.43 33.57 33.01 33.27 2,945,379 -0.15(-0.45%)
Mar 18, 2016 33.05 33.59 32.87 33.42 8,777,074 +0.50(+1.52%)
Mar 17, 2016 32.94 33.08 32.57 32.92 5,193,863 -0.45(-1.35%)
Mar 16, 2016 33.22 33.89 32.98 33.37 4,107,096 +0.06(+0.18%)
Mar 15, 2016 33.19 33.56 33.08 33.31 3,668,808 -0.18(-0.54%)
Mar 14, 2016 33.54 33.57 32.69 33.49 5,578,053 +0.45(+1.36%)
Mar 11, 2016 33.25 33.31 32.78 33.04 4,102,825 -0.03(-0.09%)
Mar 10, 2016 34.05 34.07 32.65 33.07 4,462,206 -0.85(-2.51%)
Mar 09, 2016 33.67 34.25 33.65 33.92 4,827,620 +0.35(+1.04%)
Mar 08, 2016 33.62 34.29 33.42 33.57 5,395,180 -0.04(-0.12%)
Mar 07, 2016 32.59 34.77 32.50 33.61 10,658,303 +1.11(+3.42%)
Mar 04, 2016 32.52 32.60 31.84 32.50 4,485,628 -0.24(-0.73%)
Mar 03, 2016 32.22 32.81 31.93 32.74 4,740,856 -0.01(-0.03%)
Mar 02, 2016 32.46 32.84 32.41 32.75 4,118,362 +0.29(+0.89%)
Mar 01, 2016 31.48 32.48 31.48 32.46 6,304,625 +1.15(+3.67%)
Feb 29, 2016 31.02 31.57 30.75 31.31 6,924,391 +0.21(+0.68%)
Feb 26, 2016 30.95 31.45 30.84 31.10 3,250,170 +0.24(+0.78%)
Feb 25, 2016 30.73 30.87 30.17 30.86 4,177,214 +0.14(+0.46%)
Feb 24, 2016 30.40 30.80 30.13 30.72 2,438,777 -0.08(-0.26%)
Feb 23, 2016 30.68 31.19 30.12 30.80 4,669,367 +0.14(+0.46%)
Feb 22, 2016 31.73 31.76 30.48 30.66 4,376,434 -0.73(-2.33%)
Feb 19, 2016 31.23 31.49 30.88 31.39 4,674,673 +0.00(+0.00%)
Feb 18, 2016 31.44 31.61 30.37 31.39 5,139,148 -0.37(-1.16%)
Feb 17, 2016 31.03 31.98 31.01 31.76 6,682,822 +0.86(+2.78%)
Feb 16, 2016 31.28 31.31 30.36 30.90 5,381,272 +0.25(+0.82%)
Feb 12, 2016 29.40 30.65 30.65 30.65 11,525,200 +1.72(+5.95%)
Feb 11, 2016 29.34 29.73 28.31 28.93 16,441,282 +0.06(+0.21%)
Feb 10, 2016 29.28 29.84 28.65 28.87 9,507,376 -0.19(-0.65%)
Feb 09, 2016 29.36 29.97 29.01 29.06 6,999,669 -0.32(-1.09%)
Feb 08, 2016 28.84 29.50 28.07 29.38 7,762,168 +0.19(+0.65%)
Feb 05, 2016 29.76 29.96 29.10 29.19 5,624,239 -0.01(-0.03%)
Feb 04, 2016 28.45 29.61 28.45 29.20 4,939,494 +0.56(+1.96%)
Feb 03, 2016 29.06 29.20 28.18 28.64 4,800,567 -0.29(-1.00%)
Feb 02, 2016 29.50 29.62 28.21 28.93 6,304,870 -1.03(-3.44%)
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.