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 28, 2006 63.98 64.52 63.30 63.88 1,751,074 -0.10(-0.16%)
Feb 27, 2006 63.69 64.40 63.20 63.98 1,177,232 +0.25(+0.39%)
Feb 24, 2006 64.49 64.55 63.15 63.73 1,263,274 -0.34(-0.53%)
Feb 23, 2006 61.49 64.24 61.38 64.07 2,755,497 +2.39(+3.87%)
Feb 22, 2006 62.96 63.26 61.47 61.68 2,676,182 -1.20(-1.91%)
Feb 21, 2006 63.80 63.86 62.75 62.88 1,592,933 -0.72(-1.13%)
Feb 17, 2006 64.82 65.12 63.28 63.60 1,852,273 -1.52(-2.33%)
Feb 16, 2006 64.60 65.63 64.60 65.12 1,387,800 +0.00(+0.00%)
Feb 15, 2006 65.11 65.39 64.76 65.12 2,264,696 +0.07(+0.11%)
Feb 14, 2006 64.00 65.49 64.00 65.05 2,192,370 +0.75(+1.17%)
Feb 13, 2006 64.98 65.00 63.90 64.30 1,839,214 -0.55(-0.85%)
Feb 10, 2006 65.00 65.82 63.12 64.85 5,015,846 -0.42(-0.64%)
Feb 09, 2006 69.33 69.88 64.71 65.27 11,980,786 -6.78(-9.41%)
Feb 08, 2006 72.45 72.70 70.92 72.05 2,977,024 -0.39(-0.54%)
Feb 07, 2006 71.00 72.69 70.80 72.44 2,231,923 +0.49(+0.68%)
Feb 06, 2006 70.23 72.66 70.23 71.95 1,768,584 +1.11(+1.57%)
Feb 03, 2006 71.84 71.95 70.75 70.84 1,865,698 -1.15(-1.60%)
Feb 02, 2006 72.07 72.77 71.35 71.99 1,262,646 -0.70(-0.96%)
Feb 01, 2006 73.25 73.58 71.75 72.69 1,671,190 -1.18(-1.60%)
Jan 31, 2006 73.04 74.09 72.75 73.87 1,790,894 +0.42(+0.57%)
Jan 30, 2006 73.25 73.72 72.94 73.45 1,385,338 +0.45(+0.62%)
Jan 27, 2006 71.47 73.27 71.00 73.00 1,749,151 +1.53(+2.14%)
Jan 26, 2006 72.50 73.00 71.28 71.47 1,720,311 -1.03(-1.42%)
Jan 25, 2006 72.69 73.33 71.53 72.50 1,642,093 -0.36(-0.49%)
Jan 24, 2006 73.00 73.31 72.66 72.86 1,586,327 -0.21(-0.29%)
Jan 23, 2006 72.50 73.23 71.81 73.07 1,675,470 +0.48(+0.66%)
Jan 20, 2006 73.78 74.74 72.54 72.59 1,965,589 -1.79(-2.41%)
Jan 19, 2006 73.10 74.77 73.10 74.38 1,105,268 +0.69(+0.94%)
Jan 18, 2006 72.20 74.09 71.90 73.69 1,584,138 +0.94(+1.29%)
Jan 17, 2006 72.43 73.00 70.32 72.75 2,825,562 -0.57(-0.78%)
Jan 13, 2006 75.53 76.13 73.01 73.32 3,101,807 -3.05(-3.99%)
Jan 12, 2006 75.64 77.06 75.61 76.37 1,427,900 +0.27(+0.35%)
Jan 11, 2006 76.90 76.97 75.40 76.10 2,174,924 -2.08(-2.66%)
Jan 10, 2006 77.38 78.27 77.07 78.18 1,971,210 +0.55(+0.71%)
Jan 09, 2006 76.88 78.20 76.85 77.63 1,758,250 +0.19(+0.25%)
Jan 06, 2006 77.00 77.88 76.87 77.44 1,686,543 +0.44(+0.57%)
Jan 05, 2006 77.32 77.61 76.62 77.00 1,833,440 -0.71(-0.91%)
Jan 04, 2006 76.54 77.75 76.50 77.71 2,823,724 +0.61(+0.79%)
Jan 03, 2006 77.62 77.65 76.23 77.10 4,149,652 -0.29(-0.37%)
Dec 30, 2005 78.21 78.69 77.00 77.39 23,166,448 -0.85(-1.09%)
Dec 29, 2005 79.45 79.59 77.90 78.24 3,013,067 -0.86(-1.09%)
Dec 28, 2005 78.59 79.90 78.25 79.10 4,563,600 -71.77(-47.57%)
Dec 27, 2005 153.55 154.11 150.04 150.87 3,678,000 -2.31(-1.51%)
Dec 23, 2005 153.61 153.93 152.66 153.18 2,398,400 -0.32(-0.21%)
Dec 22, 2005 152.34 154.14 151.12 153.50 2,414,400 +1.42(+0.93%)
Dec 21, 2005 152.20 154.44 151.28 152.08 2,812,000 -0.32(-0.21%)
Dec 20, 2005 153.65 154.49 152.05 152.40 3,087,600 -1.54(-1.00%)
Dec 19, 2005 153.97 156.32 153.66 153.94 4,548,800 +0.44(+0.29%)
Dec 16, 2005 152.15 153.79 151.72 153.50 3,851,600 +1.48(+0.97%)
Dec 15, 2005 153.88 153.88 151.26 152.02 3,412,400 -1.18(-0.77%)
Dec 14, 2005 152.22 153.80 151.97 153.20 4,461,600 +0.87(+0.57%)
Dec 13, 2005 152.64 153.84 151.75 152.33 3,628,400 -2.02(-1.31%)
Dec 12, 2005 153.65 156.45 153.28 154.35 3,480,400 +0.31(+0.20%)
Dec 09, 2005 152.10 155.00 151.91 154.04 4,096,400 +1.91(+1.26%)
Dec 08, 2005 150.28 152.74 149.60 152.13 3,652,000 +2.65(+1.77%)
Dec 07, 2005 150.51 151.39 148.75 149.48 2,668,400 -0.24(-0.16%)
Dec 06, 2005 151.99 152.30 149.13 149.72 4,437,600 -2.10(-1.38%)
Dec 05, 2005 152.69 153.49 150.81 151.82 3,186,400 -0.71(-0.47%)
Dec 02, 2005 151.00 153.28 150.40 152.53 3,184,800 +1.18(+0.78%)
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.