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 (%)
Oct 29, 2004 81.17 82.58 80.95 81.43 2,893,600 +0.45(+0.56%)
Oct 28, 2004 80.30 81.36 79.88 80.98 2,458,000 +0.62(+0.77%)
Oct 27, 2004 80.33 81.09 79.64 80.36 5,280,400 +0.04(+0.05%)
Oct 26, 2004 80.56 80.89 79.80 80.32 3,922,400 -0.01(-0.01%)
Oct 25, 2004 80.81 81.78 79.03 80.33 8,442,800 -1.76(-2.14%)
Oct 22, 2004 84.23 84.99 81.97 82.09 3,576,400 -2.23(-2.64%)
Oct 21, 2004 84.76 85.14 84.00 84.32 2,430,400 -0.37(-0.44%)
Oct 20, 2004 83.31 85.00 83.30 84.69 2,491,200 +1.28(+1.53%)
Oct 19, 2004 83.40 84.53 82.90 83.41 2,815,200 -0.04(-0.05%)
Oct 18, 2004 83.01 83.74 82.37 83.45 1,961,600 +0.46(+0.55%)
Oct 15, 2004 82.05 83.42 81.58 82.99 2,368,000 +1.03(+1.26%)
Oct 14, 2004 81.92 83.44 81.91 81.96 1,957,600 -0.11(-0.13%)
Oct 13, 2004 82.84 84.05 81.52 82.07 3,167,600 -1.10(-1.32%)
Oct 12, 2004 83.18 84.02 82.43 83.17 4,353,200 -2.01(-2.36%)
Oct 11, 2004 85.00 85.54 84.45 85.18 1,416,400 +0.31(+0.37%)
Oct 08, 2004 85.02 86.11 84.63 84.87 2,817,600 +0.03(+0.04%)
Oct 07, 2004 86.46 86.87 84.68 84.84 2,365,200 -1.89(-2.18%)
Oct 06, 2004 86.66 86.82 86.00 86.73 1,583,600 +0.17(+0.20%)
Oct 05, 2004 87.60 87.95 86.20 86.56 3,495,600 -1.05(-1.20%)
Oct 04, 2004 86.98 88.35 86.77 87.61 2,690,000 +0.76(+0.88%)
Oct 01, 2004 86.51 87.28 86.00 86.85 2,946,000 +1.06(+1.24%)
Sep 30, 2004 85.50 86.05 85.17 85.79 3,078,800 +0.64(+0.75%)
Sep 29, 2004 84.65 85.50 84.19 85.15 1,826,800 +0.75(+0.89%)
Sep 28, 2004 83.50 84.60 83.40 84.40 1,997,200 +1.13(+1.36%)
Sep 27, 2004 84.79 84.80 82.95 83.27 2,514,800 -1.46(-1.72%)
Sep 24, 2004 84.15 85.20 83.39 84.73 2,544,400 +0.91(+1.09%)
Sep 23, 2004 84.57 84.66 82.86 83.82 3,509,200 -0.30(-0.36%)
Sep 22, 2004 85.70 85.89 83.98 84.12 2,689,200 -1.76(-2.05%)
Sep 21, 2004 86.15 86.54 85.21 85.88 2,061,600 +0.02(+0.02%)
Sep 20, 2004 86.05 86.36 85.15 85.86 2,326,800 -0.38(-0.44%)
Sep 17, 2004 85.58 87.32 85.57 86.24 4,314,400 +0.94(+1.10%)
Sep 16, 2004 84.85 85.81 84.71 85.30 2,350,800 +0.52(+0.61%)
Sep 15, 2004 84.66 85.28 84.03 84.78 3,758,000 -0.02(-0.02%)
Sep 14, 2004 84.88 85.61 82.77 84.80 4,772,400 -0.51(-0.60%)
Sep 13, 2004 84.17 85.70 84.00 85.31 3,559,600 +1.25(+1.49%)
Sep 10, 2004 83.20 84.19 82.46 84.06 3,362,800 +1.11(+1.34%)
Sep 09, 2004 82.89 83.21 81.94 82.95 2,986,800 +0.53(+0.64%)
Sep 08, 2004 80.77 82.72 80.65 82.42 3,445,600 +1.40(+1.73%)
Sep 07, 2004 81.75 82.23 80.46 81.02 4,310,000 +0.00(+0.00%)
Sep 03, 2004 79.67 81.88 79.32 81.02 2,956,400 +1.46(+1.84%)
Sep 02, 2004 79.40 79.78 78.45 79.56 2,265,200 +0.44(+0.56%)
Sep 01, 2004 77.60 79.18 76.42 79.12 2,375,600 +1.39(+1.79%)
Aug 31, 2004 77.20 77.91 76.40 77.73 3,381,200 +0.25(+0.32%)
Aug 30, 2004 79.75 79.85 77.27 77.48 2,303,600 -2.21(-2.77%)
Aug 27, 2004 79.18 80.10 79.00 79.69 2,037,600 +0.32(+0.40%)
Aug 26, 2004 79.79 80.45 79.13 79.37 2,429,600 -0.09(-0.11%)
Aug 25, 2004 78.76 79.65 78.57 79.46 2,595,200 -0.01(-0.01%)
Aug 24, 2004 79.63 79.65 78.74 79.47 2,995,200 +0.43(+0.54%)
Aug 23, 2004 79.34 79.77 78.50 79.04 4,646,800 +0.17(+0.22%)
Aug 20, 2004 77.44 79.45 77.10 78.87 3,671,600 +1.51(+1.95%)
Aug 19, 2004 77.58 77.62 76.60 77.36 3,955,200 +39.48(+104.22%)
Aug 16, 2004 37.25 38.10 37.10 37.88 722,100 +0.87(+2.35%)
Aug 13, 2004 37.59 37.59 36.60 37.01 977,100 -0.20(-0.54%)
Aug 12, 2004 37.87 38.20 37.15 37.21 1,021,900 -0.81(-2.13%)
Aug 11, 2004 37.85 38.42 37.51 38.02 851,200 -0.24(-0.63%)
Aug 10, 2004 38.09 38.28 37.59 38.26 1,536,200 +0.48(+1.27%)
Aug 09, 2004 37.10 38.20 37.05 37.78 1,421,700 +0.54(+1.44%)
Aug 06, 2004 38.27 38.39 37.10 37.24 2,652,400 -1.25(-3.25%)
Aug 05, 2004 38.86 39.50 38.37 38.49 1,788,200 -0.72(-1.82%)
Aug 04, 2004 39.56 39.95 39.03 39.21 1,705,000 -0.13(-0.33%)
Aug 03, 2004 40.48 40.50 38.95 39.34 2,520,100 -1.05(-2.61%)
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.