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 (%)
Jan 30, 2004 33.94 34.00 33.52 33.73 515,500 -0.27(-0.81%)
Jan 29, 2004 33.80 34.04 33.50 34.01 874,500 +0.25(+0.74%)
Jan 28, 2004 34.48 34.55 33.76 33.76 478,300 -0.64(-1.86%)
Jan 27, 2004 34.56 34.62 34.28 34.40 283,400 -0.25(-0.72%)
Jan 26, 2004 34.32 34.76 34.31 34.65 629,800 +0.27(+0.80%)
Jan 23, 2004 34.40 34.52 34.32 34.38 472,000 -0.02(-0.07%)
Jan 22, 2004 34.24 34.58 34.23 34.40 990,600 +0.06(+0.17%)
Jan 21, 2004 34.05 34.45 33.88 34.34 696,600 +0.12(+0.34%)
Jan 20, 2004 34.49 34.49 33.73 34.23 909,400 -0.73(-2.10%)
Jan 16, 2004 35.29 35.36 34.67 34.96 431,200 -0.34(-0.98%)
Jan 15, 2004 35.58 35.62 34.77 35.30 627,853 -0.12(-0.34%)
Jan 14, 2004 34.43 35.91 34.43 35.42 1,222,321 +0.92(+2.68%)
Jan 13, 2004 34.40 34.50 34.20 34.50 470,026 +0.17(+0.51%)
Jan 12, 2004 33.81 34.41 33.67 34.33 647,254 +0.53(+1.55%)
Jan 09, 2004 33.75 34.16 33.52 33.80 597,500 -0.01(-0.03%)
Jan 08, 2004 34.26 34.35 33.62 33.81 548,170 -0.17(-0.51%)
Jan 07, 2004 33.86 34.12 33.74 33.98 425,795 +0.33(+0.97%)
Jan 06, 2004 33.08 34.00 33.07 33.66 695,100 +0.50(+1.51%)
Jan 05, 2004 33.08 33.30 32.96 33.16 601,100 -0.07(-0.20%)
Jan 02, 2004 33.50 33.60 33.08 33.23 525,500 -0.34(-1.01%)
Dec 31, 2003 33.55 33.77 33.36 33.56 592,400 +0.09(+0.25%)
Dec 30, 2003 33.48 33.55 33.29 33.48 463,959 -0.02(-0.06%)
Dec 29, 2003 33.59 33.81 33.26 33.50 637,972 +0.08(+0.22%)
Dec 26, 2003 33.40 33.55 33.40 33.42 153,407 +0.06(+0.19%)
Dec 24, 2003 33.37 33.48 33.12 33.36 188,528 +0.01(+0.03%)
Dec 23, 2003 33.53 33.58 33.17 33.35 514,401 +0.00(+0.00%)
Dec 22, 2003 32.95 33.49 32.92 33.35 722,583 +0.48(+1.48%)
Dec 19, 2003 32.93 33.12 32.65 32.87 616,839 +0.09(+0.29%)
Dec 18, 2003 32.30 32.87 32.05 32.77 613,417 +0.50(+1.53%)
Dec 17, 2003 32.33 32.40 32.05 32.27 458,121 +0.05(+0.14%)
Dec 16, 2003 32.14 32.51 31.75 32.23 504,312 +0.10(+0.31%)
Dec 15, 2003 32.27 32.51 31.96 32.13 558,304 -0.06(-0.20%)
Dec 12, 2003 32.41 32.52 31.90 32.20 345,893 -0.32(-0.98%)
Dec 11, 2003 32.17 32.58 32.17 32.52 356,400 +0.22(+0.68%)
Dec 10, 2003 32.00 32.40 31.92 32.30 452,472 +0.35(+1.08%)
Dec 09, 2003 32.32 32.45 31.73 31.95 578,554 -0.23(-0.71%)
Dec 08, 2003 31.77 32.58 31.62 32.18 713,160 +0.63(+2.01%)
Dec 05, 2003 31.71 31.62 31.11 31.55 591,406 -0.16(-0.52%)
Dec 04, 2003 31.86 32.29 31.59 31.71 826,938 -0.29(-0.91%)
Dec 03, 2003 32.15 32.64 32.00 32.00 836,063 -0.14(-0.44%)
Dec 02, 2003 32.55 32.73 32.10 32.14 419,940 -0.45(-1.38%)
Dec 01, 2003 32.97 33.06 32.45 32.59 459,010 -0.25(-0.78%)
Nov 28, 2003 32.40 32.84 32.33 32.84 213,674 +0.42(+1.30%)
Nov 26, 2003 32.57 32.69 32.19 32.42 447,407 -0.03(-0.09%)
Nov 25, 2003 32.41 32.94 32.12 32.45 732,080 +0.02(+0.06%)
Nov 24, 2003 32.15 32.44 32.10 32.44 692,867 +0.34(+1.06%)
Nov 21, 2003 31.95 32.50 31.78 32.09 812,221 +0.14(+0.44%)
Nov 20, 2003 31.25 32.45 31.25 31.95 870,306 +0.54(+1.74%)
Nov 19, 2003 31.70 32.17 31.28 31.41 815,069 -0.29(-0.90%)
Nov 18, 2003 32.00 32.56 31.66 31.70 641,301 -0.30(-0.94%)
Nov 17, 2003 31.78 32.03 31.62 32.00 608,635 +0.14(+0.46%)
Nov 14, 2003 32.29 32.50 31.85 31.85 1,307,241 -0.49(-1.52%)
Nov 13, 2003 30.98 32.70 30.80 32.34 5,158,189 +2.98(+10.13%)
Nov 12, 2003 29.88 30.09 28.94 29.36 2,108,627 -0.63(-2.10%)
Nov 11, 2003 30.22 30.40 29.93 30.00 697,387 -0.00(-0.02%)
Nov 10, 2003 29.95 30.39 29.95 30.00 938,539 +0.00(+0.00%)
Nov 07, 2003 29.93 30.24 29.91 30.00 245,047 +0.12(+0.42%)
Nov 06, 2003 29.68 29.92 29.27 29.88 425,754 +0.38(+1.27%)
Nov 05, 2003 29.40 29.92 29.29 29.50 566,067 +0.21(+0.72%)
Nov 04, 2003 29.58 29.66 29.19 29.29 755,311 -0.51(-1.69%)
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.