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 (%)
Apr 30, 2012 83.21 83.48 82.51 83.07 1,343,793 -0.42(-0.50%)
Apr 27, 2012 84.11 84.19 82.61 83.49 1,571,260 -0.59(-0.70%)
Apr 26, 2012 83.08 84.40 82.42 84.08 1,222,464 +1.04(+1.25%)
Apr 25, 2012 82.57 83.30 82.32 83.04 1,203,968 +0.99(+1.21%)
Apr 24, 2012 83.88 84.04 81.72 82.05 2,085,964 -1.62(-1.94%)
Apr 23, 2012 83.85 84.00 83.01 83.67 1,218,998 -0.99(-1.17%)
Apr 20, 2012 84.51 85.52 84.08 84.66 1,727,418 +0.70(+0.83%)
Apr 19, 2012 85.15 85.16 83.67 83.96 1,148,875 -1.06(-1.25%)
Apr 18, 2012 85.33 85.48 84.69 85.02 1,031,852 -0.70(-0.82%)
Apr 17, 2012 85.49 86.00 85.20 85.72 911,273 +0.76(+0.89%)
Apr 16, 2012 85.51 85.89 84.27 84.96 1,208,256 -0.35(-0.41%)
Apr 13, 2012 85.66 85.84 84.97 85.31 1,035,834 -0.37(-0.43%)
Apr 12, 2012 84.06 85.75 83.76 85.68 1,142,782 +1.67(+1.99%)
Apr 11, 2012 82.81 84.48 82.40 84.01 1,560,913 +2.32(+2.84%)
Apr 10, 2012 83.09 84.00 81.56 81.69 1,761,996 -1.58(-1.90%)
Apr 09, 2012 82.34 83.54 82.11 83.27 962,782 -0.40(-0.48%)
Apr 05, 2012 80.89 83.82 80.81 83.67 1,336,084 +2.09(+2.56%)
Apr 04, 2012 82.77 83.10 81.54 81.58 1,079,616 -1.38(-1.66%)
Apr 03, 2012 83.10 83.90 82.39 82.96 1,177,102 -0.51(-0.61%)
Apr 02, 2012 83.22 83.63 82.66 83.47 1,161,805 +0.27(+0.32%)
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%)
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.