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 (%)
Mar 30, 2012 83.18 83.49 82.48 83.20 1,529,703 +0.59(+0.71%)
Mar 29, 2012 83.88 84.50 82.26 82.61 3,180,304 -2.98(-3.48%)
Mar 28, 2012 84.39 85.59 84.31 85.59 1,553,061 +1.45(+1.72%)
Mar 27, 2012 84.66 84.94 83.96 84.14 997,389 -0.52(-0.61%)
Mar 26, 2012 84.29 84.75 83.77 84.66 1,224,571 +1.21(+1.45%)
Mar 23, 2012 83.05 83.50 82.48 83.45 1,029,791 +0.50(+0.60%)
Mar 22, 2012 83.41 83.86 82.91 82.95 1,195,918 -1.02(-1.21%)
Mar 21, 2012 84.48 84.48 83.72 83.97 1,141,447 -0.32(-0.38%)
Mar 20, 2012 85.02 85.18 84.05 84.29 740,105 -0.94(-1.10%)
Mar 19, 2012 85.05 85.27 84.30 85.23 1,026,352 +0.08(+0.09%)
Mar 16, 2012 85.43 86.35 84.67 85.15 2,360,925 -0.33(-0.39%)
Mar 15, 2012 85.12 85.59 84.68 85.48 896,241 +0.36(+0.42%)
Mar 14, 2012 85.91 86.00 84.83 85.13 901,440 -0.84(-0.98%)
Mar 13, 2012 84.43 86.00 84.16 85.97 2,058,555 +2.17(+2.59%)
Mar 12, 2012 84.05 84.14 83.44 83.80 656,257 -0.07(-0.08%)
Mar 09, 2012 83.76 84.17 83.28 83.87 891,657 +0.03(+0.04%)
Mar 08, 2012 82.42 83.96 82.42 83.84 1,204,282 +1.84(+2.24%)
Mar 07, 2012 81.01 82.28 80.80 82.00 1,110,910 +1.06(+1.32%)
Mar 06, 2012 81.79 82.32 80.83 80.94 1,116,682 -1.69(-2.04%)
Mar 05, 2012 82.90 83.00 82.11 82.62 1,265,557 -0.19(-0.23%)
Mar 02, 2012 82.13 83.43 82.00 82.81 1,716,417 +0.64(+0.78%)
Mar 01, 2012 80.85 82.44 80.69 82.17 2,082,408 +1.43(+1.77%)
Feb 29, 2012 80.82 81.15 80.44 80.74 2,134,544 -0.26(-0.32%)
Feb 28, 2012 81.64 82.10 80.80 81.00 1,417,842 -0.65(-0.80%)
Feb 27, 2012 80.67 82.22 80.32 81.65 1,352,498 +0.55(+0.68%)
Feb 24, 2012 81.37 81.81 80.85 81.10 850,153 +0.08(+0.10%)
Feb 23, 2012 80.50 81.83 79.58 81.02 912,625 +0.60(+0.75%)
Feb 22, 2012 80.69 80.98 80.04 80.42 882,259 -0.16(-0.20%)
Feb 21, 2012 81.20 81.59 80.27 80.58 1,335,075 -0.62(-0.76%)
Feb 17, 2012 80.74 81.55 80.71 81.20 1,097,884 +0.60(+0.74%)
Feb 16, 2012 80.04 80.80 80.00 80.60 1,009,849 +0.66(+0.83%)
Feb 15, 2012 81.20 81.25 79.83 79.94 1,162,955 -1.05(-1.30%)
Feb 14, 2012 81.00 81.00 80.07 80.99 1,160,121 +0.03(+0.04%)
Feb 13, 2012 81.71 81.75 80.55 80.96 1,650,181 -0.66(-0.81%)
Feb 10, 2012 80.27 82.19 79.50 81.62 4,206,892 -0.40(-0.49%)
Feb 09, 2012 77.95 82.36 77.91 82.02 8,423,716 +4.09(+5.25%)
Feb 08, 2012 76.35 78.31 76.33 77.93 4,371,204 +2.13(+2.81%)
Feb 07, 2012 76.63 76.77 75.60 75.80 1,187,440 -0.61(-0.80%)
Feb 06, 2012 76.14 77.01 75.85 76.41 1,296,582 +0.16(+0.21%)
Feb 03, 2012 76.13 76.99 75.75 76.25 1,126,116 +0.65(+0.86%)
Feb 02, 2012 75.21 76.00 75.21 75.60 1,308,328 +0.39(+0.52%)
Feb 01, 2012 74.94 75.90 74.74 75.21 1,511,562 +1.18(+1.59%)
Jan 31, 2012 74.49 74.86 73.53 74.03 1,251,689 +0.09(+0.12%)
Jan 30, 2012 74.25 74.33 73.52 73.94 1,346,688 -0.95(-1.27%)
Jan 27, 2012 74.75 75.93 74.27 74.89 1,307,003 -0.30(-0.40%)
Jan 26, 2012 77.57 77.66 75.06 75.19 1,962,314 -1.96(-2.54%)
Jan 25, 2012 76.69 77.74 76.52 77.15 987,000 -0.16(-0.21%)
Jan 24, 2012 75.88 77.36 75.76 77.31 1,220,047 +1.19(+1.56%)
Jan 23, 2012 76.52 76.99 75.80 76.12 1,149,231 -0.18(-0.24%)
Jan 20, 2012 77.20 77.20 76.06 76.30 2,084,568 -1.03(-1.33%)
Jan 19, 2012 77.63 77.68 76.83 77.33 1,687,079 -0.54(-0.69%)
Jan 18, 2012 76.71 78.29 76.52 77.87 2,328,813 +1.14(+1.49%)
Jan 17, 2012 74.06 77.33 74.06 76.73 4,083,156 +3.04(+4.13%)
Jan 13, 2012 71.78 73.75 71.52 73.69 1,585,171 +1.76(+2.45%)
Jan 12, 2012 72.31 72.74 71.26 71.93 1,361,589 -0.34(-0.47%)
Jan 11, 2012 72.46 72.87 71.93 72.27 1,061,261 -0.41(-0.56%)
Jan 10, 2012 73.50 73.86 71.69 72.68 1,655,179 -0.21(-0.29%)
Jan 09, 2012 72.88 73.43 72.36 72.89 1,351,544 +0.01(+0.01%)
Jan 06, 2012 72.64 73.36 72.08 72.88 1,851,257 +0.13(+0.18%)
Jan 05, 2012 71.15 72.82 70.40 72.75 2,330,960 +1.26(+1.76%)
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.