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 31, 2011 50.69 51.78 50.64 51.71 1,715,036 +1.27(+2.52%)
Jan 28, 2011 52.09 52.24 50.26 50.44 1,812,938 -1.52(-2.93%)
Jan 27, 2011 51.95 52.50 51.45 51.96 1,148,524 +0.01(+0.02%)
Jan 26, 2011 52.44 52.63 51.36 51.95 1,702,724 -0.53(-1.01%)
Jan 25, 2011 51.80 52.48 51.36 52.48 1,539,978 +0.34(+0.65%)
Jan 24, 2011 51.99 52.52 51.94 52.14 1,187,240 +0.31(+0.60%)
Jan 21, 2011 52.28 52.69 51.50 51.83 1,697,439 -0.43(-0.82%)
Jan 20, 2011 51.88 53.05 51.75 52.26 1,679,932 +0.01(+0.02%)
Jan 19, 2011 53.00 53.36 52.13 52.25 2,088,617 -0.93(-1.75%)
Jan 18, 2011 53.00 53.46 52.90 53.18 1,474,050 +0.15(+0.28%)
Jan 14, 2011 52.22 53.06 52.07 53.03 2,385,041 +0.72(+1.38%)
Jan 13, 2011 50.30 53.00 50.26 52.31 3,703,721 +2.30(+4.60%)
Jan 12, 2011 49.82 50.71 49.68 50.01 1,912,073 +0.49(+0.99%)
Jan 11, 2011 48.74 49.95 48.30 49.52 2,182,856 +0.78(+1.60%)
Jan 10, 2011 48.24 48.87 47.90 48.74 1,156,665 +0.14(+0.29%)
Jan 07, 2011 48.10 48.70 47.83 48.60 1,731,053 +0.50(+1.04%)
Jan 06, 2011 49.04 49.11 47.94 48.10 1,177,408 -1.01(-2.06%)
Jan 05, 2011 48.90 49.64 48.80 49.11 1,271,317 +0.07(+0.14%)
Jan 04, 2011 49.94 50.09 48.48 49.04 2,856,746 -1.71(-3.37%)
Jan 03, 2011 50.95 51.33 50.51 50.75 1,489,385 +0.16(+0.32%)
Dec 31, 2010 50.62 50.63 50.20 50.59 1,131,812 +0.00(+0.00%)
Dec 30, 2010 50.01 50.73 49.80 50.59 767,703 +0.56(+1.12%)
Dec 29, 2010 49.85 50.44 49.76 50.03 750,643 +0.31(+0.62%)
Dec 28, 2010 50.48 50.84 49.43 49.72 1,109,143 -0.78(-1.54%)
Dec 27, 2010 50.40 50.68 49.98 50.50 940,008 -0.25(-0.49%)
Dec 23, 2010 50.91 51.09 50.55 50.75 831,229 -0.35(-0.68%)
Dec 22, 2010 51.43 51.75 50.65 51.10 1,278,975 -0.25(-0.49%)
Dec 21, 2010 50.84 51.42 50.69 51.35 1,133,178 +0.75(+1.48%)
Dec 20, 2010 50.64 50.96 50.06 50.60 1,694,682 +0.14(+0.28%)
Dec 17, 2010 49.77 50.97 49.73 50.46 5,578,792 +0.77(+1.55%)
Dec 16, 2010 49.64 50.04 49.35 49.69 2,273,610 +0.19(+0.38%)
Dec 15, 2010 48.93 49.95 48.85 49.50 1,369,121 +0.72(+1.48%)
Dec 14, 2010 48.85 49.13 48.46 48.78 1,145,584 -0.18(-0.37%)
Dec 13, 2010 49.75 49.75 48.91 48.96 1,758,436 -0.53(-1.07%)
Dec 10, 2010 48.94 49.51 48.69 49.49 1,742,537 +0.72(+1.48%)
Dec 09, 2010 49.20 49.21 48.42 48.77 1,635,474 -0.13(-0.27%)
Dec 08, 2010 48.84 49.12 48.53 48.90 1,173,850 +0.19(+0.39%)
Dec 07, 2010 49.01 49.49 48.57 48.71 1,294,082 -0.01(-0.02%)
Dec 06, 2010 48.84 48.84 48.21 48.72 1,479,759 -0.15(-0.31%)
Dec 03, 2010 48.97 48.98 48.14 48.87 1,248,671 -0.17(-0.35%)
Dec 02, 2010 47.66 49.25 47.60 49.04 2,258,385 +1.18(+2.47%)
Dec 01, 2010 47.73 48.39 47.72 47.86 1,788,571 +0.64(+1.36%)
Nov 30, 2010 46.34 47.54 46.13 47.22 1,746,195 +0.33(+0.70%)
Nov 29, 2010 46.67 47.09 46.45 46.89 1,083,654 -0.12(-0.26%)
Nov 26, 2010 46.60 47.27 46.55 47.01 541,216 -0.09(-0.19%)
Nov 24, 2010 47.20 47.10 47.10 47.10 2,571,942 +0.54(+1.16%)
Nov 23, 2010 46.00 46.70 45.50 46.56 1,454,373 -0.03(-0.06%)
Nov 22, 2010 45.60 46.65 45.38 46.59 1,595,181 +0.88(+1.93%)
Nov 19, 2010 45.42 46.06 45.38 45.71 2,382,197 -0.33(-0.72%)
Nov 18, 2010 46.39 47.21 46.01 46.04 3,200,296 +0.40(+0.88%)
Nov 17, 2010 45.99 46.27 45.51 45.64 2,353,110 -0.42(-0.91%)
Nov 16, 2010 46.30 46.85 45.67 46.06 2,349,886 -0.61(-1.31%)
Nov 15, 2010 47.19 47.46 46.38 46.67 1,968,761 -0.19(-0.41%)
Nov 12, 2010 46.86 47.40 46.64 46.86 2,217,464 -0.38(-0.80%)
Nov 11, 2010 46.64 47.35 46.18 47.24 2,131,904 +0.13(+0.28%)
Nov 10, 2010 46.28 47.12 45.91 47.11 2,167,704 +0.62(+1.33%)
Nov 09, 2010 46.19 47.00 46.01 46.49 2,697,979 +0.31(+0.67%)
Nov 08, 2010 45.26 46.25 45.12 46.18 2,798,285 +0.69(+1.52%)
Nov 05, 2010 45.80 45.90 45.00 45.49 6,961,447 -1.78(-3.77%)
Nov 04, 2010 45.08 48.02 44.85 47.27 12,854,220 +6.20(+15.10%)
Nov 03, 2010 40.50 41.23 40.45 41.07 4,445,887 +0.62(+1.53%)
Nov 02, 2010 40.00 40.49 39.95 40.45 2,833,675 +0.60(+1.51%)
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.