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, 2012 97.51 97.89 95.84 96.75 1,133,794 -0.29(-0.30%)
Aug 30, 2012 96.68 97.43 96.20 97.04 788,496 +0.04(+0.04%)
Aug 29, 2012 97.56 98.47 96.57 97.00 1,625,505 +0.18(+0.19%)
Aug 27, 2012 96.91 97.63 96.11 96.82 860,699 -0.21(-0.22%)
Aug 24, 2012 95.33 97.18 95.20 97.03 954,693 +1.95(+2.05%)
Aug 23, 2012 97.36 98.00 95.00 95.08 1,617,527 -1.92(-1.98%)
Aug 22, 2012 95.95 97.75 95.93 97.00 1,215,574 +1.06(+1.10%)
Aug 21, 2012 95.57 96.25 95.00 95.94 1,113,340 +0.85(+0.89%)
Aug 20, 2012 95.98 95.98 94.61 95.09 1,439,098 -0.64(-0.67%)
Aug 17, 2012 96.22 96.22 95.01 95.73 1,140,915 -0.20(-0.21%)
Aug 16, 2012 94.06 96.25 93.66 95.93 1,508,101 +1.47(+1.56%)
Aug 15, 2012 93.22 94.54 92.89 94.46 879,222 +0.73(+0.78%)
Aug 14, 2012 94.41 94.56 93.46 93.73 703,913 -0.26(-0.28%)
Aug 13, 2012 93.90 94.21 92.68 93.99 905,005 +0.03(+0.03%)
Aug 10, 2012 94.20 95.03 93.54 93.96 1,000,054 -0.70(-0.74%)
Aug 09, 2012 93.78 94.82 93.43 94.66 958,024 +0.95(+1.01%)
Aug 08, 2012 93.92 94.80 93.34 93.71 1,539,767 -0.20(-0.21%)
Aug 07, 2012 94.94 95.41 93.64 93.91 1,042,670 -0.42(-0.45%)
Aug 06, 2012 94.64 95.73 94.24 94.33 943,836 -0.27(-0.29%)
Aug 03, 2012 95.20 95.98 94.41 94.60 1,414,797 +1.69(+1.82%)
Aug 02, 2012 92.00 93.88 91.67 92.91 1,453,748 +0.22(+0.24%)
Aug 01, 2012 92.27 93.61 92.00 92.69 1,449,826 +0.91(+0.99%)
Jul 31, 2012 91.80 92.46 91.60 91.78 1,788,435 -0.02(-0.02%)
Jul 30, 2012 92.55 92.83 91.57 91.80 1,634,464 -0.75(-0.81%)
Jul 27, 2012 93.61 93.65 92.52 92.55 3,002,473 -1.55(-1.65%)
Jul 26, 2012 93.58 94.50 90.83 94.10 6,373,129 +9.57(+11.32%)
Jul 25, 2012 84.05 84.78 82.58 84.53 4,934,080 +0.53(+0.63%)
Jul 24, 2012 84.03 85.24 83.30 84.00 2,070,377 +0.19(+0.23%)
Jul 23, 2012 82.49 84.05 81.55 83.81 2,534,674 -0.22(-0.26%)
Jul 20, 2012 88.88 89.00 83.68 84.03 6,905,809 -6.51(-7.19%)
Jul 19, 2012 92.16 92.17 89.65 90.54 3,146,203 -2.00(-2.16%)
Jul 18, 2012 92.78 93.77 92.26 92.54 1,332,172 -1.28(-1.36%)
Jul 17, 2012 94.43 94.61 92.26 93.82 1,250,464 -0.04(-0.04%)
Jul 16, 2012 94.73 95.12 93.63 93.86 826,493 -0.91(-0.96%)
Jul 13, 2012 93.89 95.25 93.52 94.77 1,103,411 +1.27(+1.36%)
Jul 12, 2012 92.77 93.90 91.89 93.50 1,499,766 -0.20(-0.21%)
Jul 11, 2012 95.26 95.44 93.00 93.70 1,362,099 -1.42(-1.49%)
Jul 10, 2012 94.20 95.75 94.04 95.12 1,828,474 +1.00(+1.06%)
Jul 09, 2012 95.19 95.52 93.73 94.12 856,535 -0.96(-1.01%)
Jul 06, 2012 95.56 95.98 94.31 95.08 1,022,527 -1.21(-1.26%)
Jul 05, 2012 95.47 96.90 95.30 96.29 1,352,087 +0.50(+0.52%)
Jul 03, 2012 94.69 95.95 94.39 95.79 843,073 +1.16(+1.23%)
Jul 02, 2012 95.23 95.23 93.85 94.63 1,873,058 -0.69(-0.72%)
Jun 29, 2012 95.42 95.90 94.27 95.32 2,392,808 +1.60(+1.71%)
Jun 28, 2012 94.50 95.14 92.34 93.72 2,610,315 -1.27(-1.34%)
Jun 27, 2012 96.80 97.06 94.95 94.99 1,786,467 -1.92(-1.98%)
Jun 26, 2012 95.74 97.25 95.21 96.91 1,543,322 +1.35(+1.41%)
Jun 25, 2012 95.61 96.05 94.18 95.56 1,147,847 -0.71(-0.74%)
Jun 22, 2012 94.83 96.96 94.29 96.27 3,523,160 +2.10(+2.23%)
Jun 21, 2012 96.79 96.79 94.12 94.17 1,720,238 -1.97(-2.05%)
Jun 20, 2012 96.38 96.38 94.80 96.14 1,683,598 +0.46(+0.48%)
Jun 19, 2012 95.72 95.94 94.77 95.68 1,533,560 +0.54(+0.57%)
Jun 18, 2012 93.44 95.69 93.22 95.14 2,013,336 +0.67(+0.71%)
Jun 15, 2012 91.84 95.00 91.65 94.47 3,167,715 +2.93(+3.20%)
Jun 14, 2012 90.28 91.80 90.07 91.54 1,961,035 +1.64(+1.82%)
Jun 13, 2012 91.05 91.92 87.59 89.90 4,720,184 -1.41(-1.54%)
Jun 12, 2012 90.28 91.40 89.64 91.31 1,152,434 +1.55(+1.73%)
Jun 11, 2012 91.50 92.00 89.63 89.76 1,515,423 -1.17(-1.29%)
Jun 08, 2012 89.69 91.06 89.29 90.93 1,400,545 +0.66(+0.73%)
Jun 07, 2012 91.06 91.22 89.54 90.27 1,529,282 -0.56(-0.62%)
Jun 06, 2012 88.55 90.98 88.41 90.83 1,841,486 +2.44(+2.76%)
Jun 05, 2012 86.52 88.71 86.18 88.39 2,108,306 +1.84(+2.13%)
Jun 04, 2012 85.89 86.67 84.51 86.55 1,714,486 +0.87(+1.02%)
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.