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 (%)
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%)
Nov 01, 2010 39.92 40.22 39.73 39.85 2,517,730 +0.10(+0.25%)
Oct 29, 2010 39.54 39.76 39.30 39.75 1,305,320 +0.23(+0.58%)
Oct 28, 2010 40.00 40.00 39.07 39.52 1,936,218 -0.18(-0.45%)
Oct 27, 2010 39.38 39.76 39.13 39.70 1,667,089 -0.16(-0.40%)
Oct 25, 2010 40.07 40.33 39.63 39.86 2,113,088 -0.03(-0.08%)
Oct 22, 2010 38.35 40.06 38.35 39.89 3,661,518 +1.59(+4.15%)
Oct 21, 2010 38.57 38.80 37.97 38.30 2,224,720 -0.07(-0.18%)
Oct 20, 2010 37.79 38.73 37.59 38.37 3,629,975 +0.71(+1.89%)
Oct 19, 2010 38.00 38.37 37.36 37.66 2,896,550 -0.79(-2.05%)
Oct 18, 2010 38.42 38.74 38.17 38.45 2,228,077 +0.15(+0.39%)
Oct 15, 2010 38.36 38.71 38.00 38.30 5,122,648 +1.24(+3.35%)
Oct 14, 2010 36.63 37.49 36.52 37.06 2,589,357 +0.30(+0.82%)
Oct 13, 2010 36.08 37.15 35.92 36.76 2,716,263 +0.90(+2.51%)
Oct 12, 2010 34.81 36.07 34.50 35.86 4,602,112 +0.92(+2.63%)
Oct 11, 2010 34.47 35.37 34.47 34.94 4,312,030 +0.37(+1.07%)
Oct 08, 2010 35.21 35.35 34.04 34.57 5,384,494 -0.65(-1.85%)
Oct 07, 2010 36.23 36.44 34.86 35.22 5,351,310 -0.96(-2.65%)
Oct 06, 2010 36.69 36.75 36.05 36.18 2,399,512 -0.41(-1.12%)
Oct 05, 2010 36.82 36.84 36.44 36.59 2,758,716 +0.01(+0.03%)
Oct 04, 2010 36.91 37.06 36.34 36.58 1,512,295 -0.49(-1.32%)
Oct 01, 2010 37.26 37.32 36.56 37.07 1,480,519 -0.04(-0.11%)
Sep 30, 2010 37.53 37.89 36.95 37.11 1,524,228 -0.31(-0.83%)
Sep 29, 2010 37.39 37.49 37.16 37.42 1,334,946 -0.11(-0.29%)
Sep 28, 2010 36.46 37.56 36.32 37.53 2,788,126 +1.03(+2.82%)
Sep 27, 2010 37.11 37.22 36.47 36.50 1,490,093 -0.57(-1.54%)
Sep 24, 2010 36.73 37.33 36.48 37.07 2,166,337 +0.67(+1.84%)
Sep 23, 2010 36.36 36.60 36.12 36.40 1,714,235 -0.32(-0.87%)
Sep 22, 2010 37.26 37.51 36.39 36.72 2,000,974 -0.56(-1.50%)
Sep 21, 2010 36.85 37.47 36.75 37.28 4,850,175 -0.90(-2.35%)
Sep 20, 2010 37.21 38.41 36.95 38.17 3,128,835 +1.08(+2.93%)
Sep 17, 2010 36.64 37.16 36.39 37.09 7,867,048 +1.16(+3.23%)
Sep 15, 2010 35.45 36.46 34.14 35.93 2,183,565 +0.43(+1.21%)
Sep 14, 2010 35.26 35.74 35.11 35.50 2,666,624 +0.25(+0.71%)
Sep 13, 2010 35.95 36.08 35.06 35.25 2,061,453 -0.22(-0.62%)
Sep 10, 2010 35.18 35.75 35.16 35.47 1,605,029 +0.31(+0.88%)
Sep 09, 2010 35.58 35.75 35.09 35.16 1,448,254 -0.11(-0.31%)
Sep 08, 2010 35.75 35.87 35.07 35.27 2,550,154 -0.41(-1.15%)
Sep 07, 2010 36.53 36.66 35.54 35.68 2,260,015 -0.98(-2.67%)
Sep 03, 2010 36.49 37.25 36.42 36.66 1,831,751 +0.65(+1.81%)
Sep 02, 2010 35.25 36.12 34.92 36.01 2,422,922 +0.68(+1.92%)
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.