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 (%)
Aug 31, 2010 34.56 35.37 34.50 34.79 2,494,953 +0.10(+0.29%)
Aug 30, 2010 35.30 35.70 34.67 34.69 1,960,101 -1.01(-2.83%)
Aug 27, 2010 36.21 36.28 35.19 35.70 2,163,964 -0.05(-0.14%)
Aug 26, 2010 36.01 36.58 35.69 35.75 1,735,020 -0.12(-0.33%)
Aug 25, 2010 35.20 36.03 35.04 35.87 1,815,488 +0.52(+1.47%)
Aug 24, 2010 36.00 36.13 35.28 35.35 2,698,193 -1.08(-2.96%)
Aug 23, 2010 36.67 36.92 36.22 36.43 1,382,964 -0.29(-0.79%)
Aug 20, 2010 36.38 36.80 36.08 36.72 1,761,520 +0.33(+0.91%)
Aug 19, 2010 36.47 36.80 36.20 36.39 2,441,800 -0.38(-1.03%)
Aug 18, 2010 36.84 36.88 36.36 36.77 1,829,343 -0.21(-0.57%)
Aug 17, 2010 36.78 37.24 36.44 36.98 2,056,727 +0.20(+0.54%)
Aug 16, 2010 36.15 36.88 36.03 36.78 2,315,068 +0.36(+0.99%)
Aug 13, 2010 36.14 36.71 35.82 36.42 2,743,901 +0.01(+0.03%)
Aug 12, 2010 35.34 36.51 35.09 36.41 2,322,571 +0.74(+2.07%)
Aug 11, 2010 35.76 35.95 35.47 35.67 2,066,143 -0.71(-1.95%)
Aug 10, 2010 36.86 36.92 36.07 36.38 2,978,399 -0.09(-0.25%)
Aug 09, 2010 37.02 37.25 36.42 36.47 2,414,258 -0.01(-0.03%)
Aug 06, 2010 36.19 36.58 36.04 36.48 2,635,875 +0.12(+0.33%)
Aug 05, 2010 36.16 37.00 35.75 36.36 4,420,461 +0.20(+0.55%)
Aug 04, 2010 37.25 37.55 36.03 36.16 9,005,239 -3.33(-8.43%)
Aug 03, 2010 38.85 39.59 38.19 39.49 3,855,148 +0.56(+1.44%)
Aug 02, 2010 38.63 39.17 38.53 38.93 2,039,276 +0.96(+2.53%)
Jul 30, 2010 38.45 38.71 37.28 37.97 3,459,644 -0.87(-2.24%)
Jul 29, 2010 39.52 39.83 38.55 38.84 1,776,174 -0.60(-1.52%)
Jul 28, 2010 40.15 40.15 39.17 39.44 1,126,832 -0.71(-1.77%)
Jul 27, 2010 39.84 40.43 39.82 40.15 2,699,903 +0.52(+1.31%)
Jul 26, 2010 38.71 39.92 38.36 39.63 1,723,816 +0.86(+2.22%)
Jul 23, 2010 37.21 38.79 37.18 38.77 2,150,895 +1.41(+3.77%)
Jul 22, 2010 36.64 37.50 36.51 37.36 1,445,546 +1.05(+2.89%)
Jul 21, 2010 37.51 37.51 36.15 36.31 2,133,363 -1.11(-2.97%)
Jul 20, 2010 36.52 37.51 36.26 37.42 1,880,866 +0.51(+1.38%)
Jul 19, 2010 37.27 37.33 36.24 36.91 1,552,821 -0.30(-0.81%)
Jul 16, 2010 38.77 38.91 37.04 37.21 2,172,249 -1.78(-4.57%)
Jul 15, 2010 37.40 39.09 36.91 38.99 4,410,113 +1.64(+4.39%)
Jul 14, 2010 36.82 37.48 36.51 37.35 2,528,492 +0.34(+0.92%)
Jul 13, 2010 36.36 37.18 36.35 37.01 1,712,642 +1.01(+2.81%)
Jul 12, 2010 36.46 36.86 35.78 36.00 1,670,886 -0.66(-1.80%)
Jul 09, 2010 36.57 36.77 36.31 36.66 1,624,048 -0.11(-0.30%)
Jul 08, 2010 35.82 36.89 35.60 36.77 2,798,143 +1.07(+3.00%)
Jul 07, 2010 34.21 35.79 34.08 35.70 3,134,754 +1.51(+4.42%)
Jul 06, 2010 35.50 35.60 33.96 34.19 2,285,196 -0.83(-2.37%)
Jul 02, 2010 35.54 35.56 34.70 35.02 1,387,776 -0.49(-1.38%)
Jul 01, 2010 35.86 35.99 34.52 35.51 3,309,851 -0.51(-1.42%)
Jun 30, 2010 36.84 36.85 35.90 36.02 2,909,323 -0.95(-2.57%)
Jun 29, 2010 38.18 38.18 36.63 36.97 2,438,855 -1.72(-4.45%)
Jun 25, 2010 38.36 38.99 38.00 38.69 2,237,149 +0.28(+0.73%)
Jun 24, 2010 38.93 39.22 38.11 38.41 1,630,343 -0.61(-1.56%)
Jun 23, 2010 38.78 39.37 38.17 39.02 1,282,681 +0.11(+0.28%)
Jun 22, 2010 39.52 39.99 38.80 38.91 1,703,937 -0.40(-1.02%)
Jun 21, 2010 40.64 40.95 39.05 39.31 1,679,884 -1.05(-2.60%)
Jun 18, 2010 40.60 40.76 40.14 40.36 2,218,611 -0.14(-0.35%)
Jun 17, 2010 40.35 40.67 39.78 40.50 1,600,787 +0.18(+0.45%)
Jun 16, 2010 40.01 40.66 40.01 40.32 1,551,280 +0.03(+0.07%)
Jun 15, 2010 40.32 40.35 39.55 40.29 1,352,941 +0.28(+0.70%)
Jun 14, 2010 39.60 40.40 39.60 40.01 1,715,782 +0.63(+1.60%)
Jun 11, 2010 38.71 39.45 38.38 39.38 1,152,611 +0.33(+0.85%)
Jun 10, 2010 38.99 39.17 38.58 39.05 1,461,185 +0.93(+2.44%)
Jun 09, 2010 38.48 39.20 37.92 38.12 1,604,042 -0.24(-0.63%)
Jun 08, 2010 37.58 38.49 37.32 38.36 1,989,508 +0.73(+1.94%)
Jun 07, 2010 38.57 38.66 37.54 37.63 1,999,936 -0.97(-2.53%)
Jun 04, 2010 39.05 39.86 38.51 38.60 3,430,020 -1.21(-3.03%)
Jun 03, 2010 40.40 40.76 39.40 39.81 2,337,885 -0.71(-1.75%)
Jun 02, 2010 39.58 40.57 39.43 40.52 2,772,094 +1.34(+3.42%)
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.