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 (%)
May 30, 2014 38.14 38.30 37.72 38.24 5,540,388 +0.14(+0.37%)
May 29, 2014 38.00 38.28 37.91 38.10 4,594,743 +0.25(+0.66%)
May 28, 2014 38.72 38.72 37.85 37.85 5,215,003 -0.80(-2.07%)
May 27, 2014 37.99 38.86 37.96 38.65 6,268,307 +0.87(+2.30%)
May 23, 2014 37.68 37.78 37.78 37.78 5,588,900 +0.34(+0.91%)
May 22, 2014 37.73 37.92 37.27 37.44 2,974,444 -0.11(-0.29%)
May 21, 2014 37.27 37.71 37.23 37.55 4,894,732 +0.37(+1.00%)
May 20, 2014 37.80 37.87 37.05 37.18 7,774,908 -0.58(-1.54%)
May 19, 2014 37.89 38.21 37.51 37.76 7,286,272 -0.15(-0.40%)
May 16, 2014 38.86 38.93 37.71 37.91 12,188,707 -0.85(-2.19%)
May 15, 2014 38.69 38.85 38.06 38.76 12,056,275 +0.02(+0.05%)
May 14, 2014 39.17 39.33 38.70 38.74 6,750,442 -0.61(-1.55%)
May 13, 2014 39.25 39.75 38.80 39.35 7,444,901 -0.29(-0.73%)
May 12, 2014 39.48 39.88 38.94 39.64 8,540,248 +0.32(+0.81%)
May 09, 2014 39.17 39.44 38.94 39.32 8,087,594 +0.33(+0.85%)
May 08, 2014 38.96 39.91 38.75 38.99 17,262,472 +0.06(+0.15%)
May 07, 2014 39.28 39.48 37.31 38.93 49,079,752 -9.02(-18.81%)
May 06, 2014 48.33 48.54 47.87 47.95 7,775,639 -0.33(-0.68%)
May 05, 2014 49.20 49.20 47.94 48.28 9,287,829 -1.37(-2.76%)
May 02, 2014 50.64 50.74 49.60 49.65 3,799,553 -0.70(-1.39%)
May 01, 2014 49.82 50.83 49.63 50.35 4,065,279 +0.65(+1.31%)
Apr 30, 2014 49.00 49.75 48.96 49.70 4,218,704 +0.57(+1.16%)
Apr 29, 2014 49.93 50.05 49.02 49.13 7,192,984 -0.81(-1.62%)
Apr 28, 2014 51.19 51.19 49.39 49.94 4,879,442 -0.71(-1.40%)
Apr 25, 2014 50.68 51.07 50.36 50.65 4,329,280 -0.37(-0.73%)
Apr 24, 2014 50.19 51.33 50.06 51.02 5,770,680 +1.22(+2.45%)
Apr 23, 2014 49.07 49.86 49.04 49.80 4,165,678 +0.47(+0.95%)
Apr 22, 2014 48.92 49.84 48.71 49.33 4,396,081 +0.70(+1.44%)
Apr 21, 2014 48.23 48.77 48.04 48.63 4,220,189 +0.50(+1.04%)
Apr 17, 2014 48.61 48.13 48.13 48.13 5,570,600 -0.39(-0.80%)
Apr 16, 2014 49.45 49.50 47.70 48.52 7,323,586 -0.38(-0.77%)
Apr 15, 2014 49.50 49.67 48.16 48.90 4,646,308 -0.59(-1.20%)
Apr 14, 2014 49.40 49.75 48.80 49.49 3,628,828 -0.01(-0.02%)
Apr 11, 2014 49.29 49.72 48.91 49.50 3,378,411 -0.11(-0.22%)
Apr 10, 2014 51.87 51.99 49.51 49.61 6,446,169 -2.11(-4.08%)
Apr 09, 2014 51.62 51.83 51.10 51.72 2,690,234 +0.34(+0.66%)
Apr 08, 2014 51.12 52.20 50.91 51.38 4,372,928 +1.09(+2.17%)
Apr 07, 2014 51.13 51.30 49.53 50.29 4,600,286 -0.81(-1.59%)
Apr 04, 2014 52.63 52.78 50.68 51.10 4,349,528 -1.14(-2.18%)
Apr 03, 2014 52.77 52.79 51.94 52.24 2,621,403 -0.37(-0.70%)
Apr 02, 2014 52.61 53.09 52.22 52.61 3,200,172 +0.44(+0.84%)
Apr 01, 2014 51.07 52.28 50.80 52.17 4,467,655 +1.46(+2.88%)
Mar 31, 2014 51.31 51.48 50.56 50.71 3,345,572 -0.44(-0.86%)
Mar 28, 2014 50.40 51.22 50.23 51.15 4,512,123 +0.92(+1.83%)
Mar 27, 2014 50.95 51.17 50.10 50.23 6,121,819 -0.83(-1.63%)
Mar 26, 2014 52.67 52.85 50.92 51.06 4,920,091 -1.20(-2.30%)
Mar 25, 2014 54.17 54.27 52.16 52.26 4,929,867 -1.49(-2.77%)
Mar 24, 2014 54.92 55.44 53.57 53.75 3,153,944 -1.29(-2.34%)
Mar 21, 2014 54.88 55.17 54.39 55.04 4,365,449 +0.76(+1.40%)
Mar 20, 2014 53.85 54.47 53.65 54.28 2,535,454 +0.34(+0.63%)
Mar 19, 2014 54.66 54.78 53.82 53.94 2,991,006 -0.71(-1.30%)
Mar 18, 2014 54.75 54.98 54.30 54.65 1,928,751 +0.11(+0.20%)
Mar 17, 2014 54.38 54.95 54.12 54.54 2,781,685 +0.61(+1.13%)
Mar 14, 2014 53.61 54.38 53.60 53.93 1,941,829 +0.10(+0.19%)
Mar 13, 2014 55.55 55.91 53.67 53.83 4,337,832 -1.65(-2.97%)
Mar 12, 2014 54.00 55.50 54.00 55.48 3,574,349 +1.22(+2.25%)
Mar 11, 2014 54.05 54.38 53.75 54.26 2,756,227 +0.41(+0.76%)
Mar 10, 2014 53.18 53.91 52.90 53.85 3,595,359 +0.18(+0.34%)
Mar 07, 2014 54.08 54.61 53.44 53.67 3,629,570 -0.22(-0.41%)
Mar 06, 2014 54.48 54.62 53.79 53.89 2,483,008 -0.27(-0.50%)
Mar 05, 2014 54.89 55.10 53.82 54.16 3,480,554 -0.91(-1.65%)
Mar 04, 2014 53.95 55.22 53.88 55.07 5,354,754 +1.54(+2.88%)
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.