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, 2015 32.89 33.00 32.57 32.76 4,511,550 -0.09(-0.27%)
Aug 28, 2015 32.95 33.18 32.68 32.85 3,723,318 -0.29(-0.88%)
Aug 27, 2015 32.77 33.45 32.49 33.14 6,935,238 +0.74(+2.28%)
Aug 26, 2015 32.29 32.46 31.52 32.40 13,446,663 +0.81(+2.56%)
Aug 25, 2015 32.20 33.07 31.56 31.59 9,091,833 -0.23(-0.72%)
Aug 24, 2015 30.25 32.44 30.19 31.82 14,354,871 +0.18(+0.57%)
Aug 21, 2015 32.34 33.03 31.64 31.64 8,653,818 -1.21(-3.68%)
Aug 20, 2015 32.54 33.35 32.46 32.85 7,804,313 +0.06(+0.18%)
Aug 19, 2015 33.24 33.25 32.70 32.79 4,937,202 -0.57(-1.71%)
Aug 18, 2015 33.61 33.68 33.36 33.36 3,522,627 -0.33(-0.98%)
Aug 17, 2015 33.26 33.70 33.02 33.69 4,719,577 +0.38(+1.14%)
Aug 14, 2015 33.27 33.72 33.01 33.31 5,757,820 -0.41(-1.22%)
Aug 13, 2015 34.01 34.09 33.48 33.72 4,494,225 -0.55(-1.60%)
Aug 12, 2015 33.86 34.31 33.50 34.27 4,630,178 +0.30(+0.88%)
Aug 11, 2015 34.09 34.63 33.84 33.97 5,279,087 -0.24(-0.70%)
Aug 10, 2015 34.49 34.53 33.98 34.21 6,258,971 -0.27(-0.77%)
Aug 07, 2015 34.74 34.86 34.37 34.48 4,371,794 -0.37(-1.05%)
Aug 06, 2015 35.30 35.37 34.72 34.84 6,042,485 -0.53(-1.51%)
Aug 05, 2015 36.08 36.08 35.36 35.38 4,770,781 -0.44(-1.21%)
Aug 04, 2015 35.57 36.14 35.50 35.81 5,956,041 +0.37(+1.04%)
Aug 03, 2015 36.37 36.46 35.26 35.44 6,390,749 -0.96(-2.64%)
Jul 31, 2015 35.56 36.69 35.21 36.40 14,064,551 +0.32(+0.89%)
Jul 30, 2015 36.13 36.70 35.52 36.08 35,152,844 -4.74(-11.61%)
Jul 29, 2015 40.75 41.75 40.58 40.82 8,806,101 -0.12(-0.29%)
Jul 28, 2015 40.14 40.96 39.70 40.94 4,093,026 +0.78(+1.94%)
Jul 27, 2015 40.10 40.48 39.79 40.16 3,394,928 -0.27(-0.67%)
Jul 24, 2015 41.18 41.19 40.22 40.43 2,909,560 -0.64(-1.56%)
Jul 23, 2015 41.08 41.30 40.77 41.07 1,863,403 -0.08(-0.19%)
Jul 22, 2015 41.27 41.47 40.95 41.15 4,165,357 -0.07(-0.17%)
Jul 21, 2015 41.31 41.44 40.87 41.22 2,806,040 -0.19(-0.46%)
Jul 20, 2015 41.60 41.64 41.33 41.41 2,653,811 -0.22(-0.53%)
Jul 17, 2015 41.78 41.95 41.48 41.63 4,112,564 -0.32(-0.76%)
Jul 16, 2015 41.23 41.97 41.05 41.95 4,214,442 +0.83(+2.02%)
Jul 15, 2015 40.73 41.53 40.66 41.12 3,758,646 +0.28(+0.69%)
Jul 14, 2015 40.76 40.91 40.40 40.84 2,719,377 +0.09(+0.22%)
Jul 13, 2015 41.02 41.08 40.24 40.75 3,406,157 -0.05(-0.12%)
Jul 10, 2015 41.24 41.48 40.80 40.80 3,145,067 -0.07(-0.17%)
Jul 09, 2015 40.24 41.34 40.15 40.87 4,919,714 +0.97(+2.43%)
Jul 08, 2015 40.13 40.35 39.72 39.90 3,091,193 +0.01(+0.03%)
Jul 07, 2015 39.27 40.05 38.93 39.89 3,569,315 +0.62(+1.58%)
Jul 06, 2015 38.93 39.59 38.90 39.27 2,410,214 +0.12(+0.31%)
Jul 02, 2015 39.55 39.15 39.15 39.15 3,322,400 -0.25(-0.63%)
Jul 01, 2015 39.76 39.78 39.21 39.40 3,226,390 -0.04(-0.10%)
Jun 30, 2015 39.88 39.94 39.35 39.44 3,625,765 -0.34(-0.84%)
Jun 29, 2015 40.00 40.39 39.76 39.77 3,238,781 -0.58(-1.43%)
Jun 26, 2015 40.67 40.69 40.20 40.35 6,590,900 -0.35(-0.86%)
Jun 25, 2015 40.76 41.50 40.45 40.70 4,999,446 -0.33(-0.80%)
Jun 24, 2015 40.90 41.09 40.80 41.03 4,492,134 -0.06(-0.15%)
Jun 23, 2015 41.53 41.58 40.89 41.09 3,861,051 -0.50(-1.20%)
Jun 22, 2015 41.45 41.62 41.07 41.59 3,901,040 +0.64(+1.56%)
Jun 19, 2015 41.02 41.11 40.82 40.95 4,115,573 +0.00(+0.00%)
Jun 18, 2015 41.03 41.34 40.87 40.95 3,153,271 +0.08(+0.18%)
Jun 17, 2015 41.02 41.06 40.57 40.88 3,189,681 -0.09(-0.23%)
Jun 16, 2015 40.41 41.15 40.26 40.97 3,742,030 +0.67(+1.66%)
Jun 15, 2015 40.18 40.47 40.02 40.30 4,046,090 -0.07(-0.17%)
Jun 12, 2015 40.42 40.82 40.31 40.37 2,092,694 -0.21(-0.51%)
Jun 11, 2015 40.91 41.23 40.49 40.58 3,188,301 -0.15(-0.38%)
Jun 10, 2015 40.36 40.99 40.08 40.73 4,952,575 +0.45(+1.12%)
Jun 09, 2015 39.87 40.40 39.56 40.28 6,579,402 +0.29(+0.71%)
Jun 08, 2015 40.09 40.34 39.92 39.99 3,730,564 -0.19(-0.46%)
Jun 05, 2015 40.53 40.60 40.09 40.18 3,118,405 -0.42(-1.03%)
Jun 04, 2015 40.89 41.04 40.22 40.60 4,922,926 -0.45(-1.10%)
Jun 03, 2015 40.98 41.19 40.70 41.05 2,722,267 +0.07(+0.18%)
Jun 02, 2015 41.06 41.25 40.70 40.98 4,590,203 -0.09(-0.23%)
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.