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 (%)
Jul 31, 2014 36.51 39.35 36.18 38.23 24,456,040 -0.88(-2.25%)
Jul 30, 2014 38.05 39.49 37.68 39.11 21,350,610 +1.43(+3.80%)
Jul 29, 2014 36.65 38.03 36.51 37.68 10,269,277 +1.15(+3.15%)
Jul 28, 2014 37.00 37.07 36.42 36.53 5,938,724 -0.35(-0.96%)
Jul 25, 2014 37.28 37.38 36.83 36.88 4,272,917 -0.45(-1.20%)
Jul 24, 2014 36.85 37.47 36.81 37.33 5,803,362 +0.48(+1.30%)
Jul 23, 2014 36.50 36.88 36.31 36.85 5,220,764 +0.00(+0.00%)
Jul 22, 2014 36.70 36.92 36.25 36.85 7,589,272 +0.08(+0.22%)
Jul 21, 2014 37.05 37.40 36.74 36.77 4,459,055 -0.34(-0.92%)
Jul 18, 2014 36.93 37.19 36.60 37.11 5,841,500 +0.36(+0.97%)
Jul 17, 2014 36.32 36.90 36.08 36.75 8,281,578 +0.29(+0.80%)
Jul 16, 2014 36.99 37.20 36.43 36.46 8,857,709 -0.38(-1.04%)
Jul 15, 2014 37.21 37.58 36.42 36.84 11,890,759 -0.37(-0.98%)
Jul 14, 2014 37.90 37.99 37.06 37.21 8,066,759 -0.39(-1.04%)
Jul 11, 2014 37.69 37.94 37.22 37.60 5,765,167 -0.04(-0.11%)
Jul 10, 2014 37.90 38.01 37.20 37.64 7,928,636 -0.78(-2.03%)
Jul 09, 2014 38.19 38.60 38.15 38.42 4,604,325 +0.22(+0.58%)
Jul 08, 2014 38.57 38.65 37.95 38.20 6,071,767 -0.56(-1.44%)
Jul 07, 2014 39.27 39.50 38.57 38.76 6,722,903 -0.40(-1.02%)
Jul 03, 2014 39.15 39.16 39.16 39.16 3,000,200 +0.21(+0.54%)
Jul 02, 2014 38.79 39.13 38.73 38.95 2,922,213 +0.14(+0.36%)
Jul 01, 2014 38.80 39.00 38.45 38.81 3,615,304 +0.18(+0.47%)
Jun 30, 2014 38.57 38.93 38.50 38.63 4,430,779 -0.07(-0.18%)
Jun 27, 2014 38.80 38.98 38.51 38.70 9,890,407 -0.21(-0.54%)
Jun 26, 2014 39.27 39.27 38.73 38.91 5,063,077 -0.18(-0.46%)
Jun 25, 2014 39.36 39.55 38.77 39.09 7,788,986 +0.14(+0.36%)
Jun 24, 2014 39.17 39.38 38.72 38.95 7,001,623 -0.29(-0.74%)
Jun 23, 2014 39.23 39.66 38.96 39.24 6,409,115 +0.02(+0.05%)
Jun 20, 2014 40.49 40.50 38.98 39.22 14,138,502 -1.33(-3.27%)
Jun 19, 2014 42.03 42.04 40.18 40.55 7,741,629 -1.27(-3.05%)
Jun 18, 2014 41.71 42.00 41.26 41.82 4,157,133 +0.08(+0.19%)
Jun 17, 2014 41.94 42.20 41.61 41.74 4,369,549 -0.15(-0.36%)
Jun 16, 2014 41.91 42.44 41.80 41.89 4,737,110 -0.23(-0.55%)
Jun 13, 2014 42.89 42.90 41.81 42.12 5,963,360 -0.57(-1.34%)
Jun 12, 2014 42.00 42.81 41.92 42.69 10,745,685 +0.59(+1.40%)
Jun 11, 2014 41.60 42.13 41.15 42.10 7,633,928 +0.23(+0.56%)
Jun 10, 2014 41.30 42.16 41.20 41.87 8,230,675 +0.94(+2.28%)
Jun 06, 2014 40.18 41.57 40.15 40.93 13,616,194 +0.85(+2.12%)
Jun 05, 2014 38.62 40.44 38.30 40.08 15,123,310 +1.70(+4.43%)
Jun 04, 2014 37.53 38.49 37.20 38.38 7,673,925 +0.67(+1.78%)
Jun 03, 2014 37.63 37.77 37.02 37.71 6,667,298 -0.05(-0.13%)
Jun 02, 2014 38.34 38.50 37.72 37.76 3,669,505 -0.48(-1.26%)
May 30, 2014 38.14 38.30 37.72 38.24 5,540,388 +0.14(+0.37%)
May 29, 2014 38.00 38.28 37.91 38.10 4,594,743 +0.25(+0.66%)
May 28, 2014 38.72 38.72 37.85 37.85 5,215,003 -0.80(-2.07%)
May 27, 2014 37.99 38.86 37.96 38.65 6,268,307 +0.87(+2.30%)
May 23, 2014 37.68 37.78 37.78 37.78 5,588,900 +0.34(+0.91%)
May 22, 2014 37.73 37.92 37.27 37.44 2,974,444 -0.11(-0.29%)
May 21, 2014 37.27 37.71 37.23 37.55 4,894,732 +0.37(+1.00%)
May 20, 2014 37.80 37.87 37.05 37.18 7,774,908 -0.58(-1.54%)
May 19, 2014 37.89 38.21 37.51 37.76 7,286,272 -0.15(-0.40%)
May 16, 2014 38.86 38.93 37.71 37.91 12,188,707 -0.85(-2.19%)
May 15, 2014 38.69 38.85 38.06 38.76 12,056,275 +0.02(+0.05%)
May 14, 2014 39.17 39.33 38.70 38.74 6,750,442 -0.61(-1.55%)
May 13, 2014 39.25 39.75 38.80 39.35 7,444,901 -0.29(-0.73%)
May 12, 2014 39.48 39.88 38.94 39.64 8,540,248 +0.32(+0.81%)
May 09, 2014 39.17 39.44 38.94 39.32 8,087,594 +0.33(+0.85%)
May 08, 2014 38.96 39.91 38.75 38.99 17,262,472 +0.06(+0.15%)
May 07, 2014 39.28 39.48 37.31 38.93 49,079,752 -9.02(-18.81%)
May 06, 2014 48.33 48.54 47.87 47.95 7,775,639 -0.33(-0.68%)
May 05, 2014 49.20 49.20 47.94 48.28 9,287,829 -1.37(-2.76%)
May 02, 2014 50.64 50.74 49.60 49.65 3,799,553 -0.70(-1.39%)
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.