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 (%)
Aug 25, 2017 41.99 41.99 41.99 0 +0.01(+0.02%)
Aug 24, 2017 41.97 42.01 41.95 41.98 19,276,340 +0.30(+0.72%)
Aug 23, 2017 41.72 41.75 41.67 41.68 9,346,633 -0.03(-0.07%)
Aug 22, 2017 41.72 41.76 41.71 41.71 4,489,450 -0.02(-0.05%)
Aug 21, 2017 41.72 41.76 41.71 41.73 2,946,081 +0.00(+0.00%)
Aug 18, 2017 41.70 41.75 41.70 41.73 2,316,383 +0.00(+0.00%)
Aug 17, 2017 41.73 41.76 41.70 41.73 4,702,705 -0.02(-0.05%)
Aug 16, 2017 41.78 41.80 41.70 41.75 4,910,903 -0.04(-0.10%)
Aug 15, 2017 41.84 41.84 41.76 41.79 2,697,207 -0.07(-0.17%)
Aug 14, 2017 41.78 41.86 41.76 41.86 2,492,249 +0.11(+0.26%)
Aug 11, 2017 41.81 41.82 41.71 41.75 9,484,487 -0.08(-0.19%)
Aug 10, 2017 41.83 41.84 41.81 41.83 6,260,349 -0.02(-0.05%)
Aug 09, 2017 41.82 41.86 41.79 41.85 3,949,164 +0.00(+0.00%)
Aug 08, 2017 41.80 41.85 41.80 41.85 4,964,431 +0.03(+0.07%)
Aug 07, 2017 41.81 41.84 41.78 41.82 3,551,742 +0.01(+0.02%)
Aug 04, 2017 41.84 41.80 41.81 3,475,249 -0.03(-0.07%)
Aug 03, 2017 41.80 41.85 41.79 41.84 2,869,065 +0.03(+0.07%)
Aug 02, 2017 41.83 41.87 41.78 41.81 3,993,133 -0.04(-0.10%)
Aug 01, 2017 41.80 41.86 41.77 41.85 4,088,533 +0.09(+0.22%)
Jul 31, 2017 41.80 41.86 41.75 41.76 5,010,553 -0.06(-0.14%)
Jul 28, 2017 41.80 41.83 41.74 41.82 3,866,079 +0.04(+0.10%)
Jul 27, 2017 41.85 41.85 41.74 41.78 6,656,195 -0.03(-0.07%)
Jul 26, 2017 41.70 41.84 41.69 41.81 7,871,102 +0.06(+0.14%)
Jul 25, 2017 41.67 41.77 41.65 41.75 6,626,290 +0.08(+0.19%)
Jul 24, 2017 41.73 41.80 41.65 41.67 8,164,008 -0.04(-0.10%)
Jul 21, 2017 41.70 41.82 41.67 41.71 9,304,342 -0.05(-0.12%)
Jul 20, 2017 41.80 41.73 41.76 6,934,713 +0.00(+0.00%)
Jul 19, 2017 41.76 41.88 41.73 41.76 9,347,060 +0.00(+0.00%)
Jul 18, 2017 41.85 41.89 41.74 41.76 12,123,060 -0.13(-0.31%)
Jul 17, 2017 42.05 42.10 41.85 41.89 15,776,010 -0.21(-0.50%)
Jul 14, 2017 41.99 42.12 41.94 42.10 6,916,683 +0.14(+0.33%)
Jul 13, 2017 41.95 42.09 41.94 41.96 4,334,477 +0.02(+0.05%)
Jul 12, 2017 41.98 42.00 41.89 41.94 9,723,180 +0.00(+0.00%)
Jul 11, 2017 41.85 42.28 41.85 41.94 9,457,258 +0.09(+0.22%)
Jul 10, 2017 41.98 42.03 41.84 41.85 8,292,738 -0.15(-0.36%)
Jul 07, 2017 41.97 42.20 41.95 42.00 6,227,419 -0.01(-0.02%)
Jul 06, 2017 41.95 42.11 41.95 42.01 5,404,325 +0.02(+0.05%)
Jul 05, 2017 42.03 42.15 41.97 41.99 4,408,640 -0.05(-0.12%)
Jul 03, 2017 42.05 42.27 42.01 42.04 1,891,700 -0.07(-0.17%)
Jun 30, 2017 42.04 42.29 42.02 42.11 7,676,445 +0.04(+0.10%)
Jun 29, 2017 42.11 42.24 42.00 42.07 6,639,880 -0.18(-0.43%)
Jun 28, 2017 42.40 42.52 42.16 42.25 6,875,585 -0.31(-0.73%)
Jun 27, 2017 42.60 42.78 42.50 42.56 6,582,909 -0.13(-0.30%)
Jun 26, 2017 42.52 42.90 42.50 42.69 8,628,118 -0.26(-0.59%)
Jun 23, 2017 43.84 42.89 42.95 13,552,864 -0.26(-0.59%)
Jun 22, 2017 43.08 43.29 42.92 43.20 7,663,850 -0.06(-0.14%)
Jun 21, 2017 42.80 43.31 42.75 43.26 13,607,439 +0.48(+1.12%)
Jun 20, 2017 43.00 43.18 42.74 42.78 13,305,561 -0.44(-1.02%)
Jun 19, 2017 42.95 43.64 42.88 43.22 20,804,440 +0.54(+1.27%)
Jun 16, 2017 42.18 43.45 41.75 42.68 128,832,880 +9.62(+29.10%)
Jun 15, 2017 34.85 34.96 32.97 33.06 8,477,526 -2.39(-6.74%)
Jun 14, 2017 35.61 35.63 35.20 35.45 1,484,903 -0.17(-0.48%)
Jun 13, 2017 35.24 35.76 35.06 35.62 2,568,526 +0.30(+0.85%)
Jun 12, 2017 35.69 35.97 35.30 35.32 3,698,236 -0.41(-1.15%)
Jun 09, 2017 35.44 35.88 35.25 35.73 2,447,638 +0.29(+0.82%)
Jun 08, 2017 34.90 35.83 34.89 35.44 2,663,203 +0.52(+1.49%)
Jun 07, 2017 34.77 34.99 34.61 34.92 2,289,813 +0.19(+0.55%)
Jun 06, 2017 34.92 35.06 34.71 34.73 2,359,300 -0.40(-1.14%)
Jun 05, 2017 35.05 35.26 34.70 35.13 2,444,341 +0.05(+0.14%)
Jun 02, 2017 35.12 35.38 34.95 35.08 2,423,461 -0.13(-0.37%)
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.