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 (%)
Sep 30, 2014 37.56 39.50 37.56 38.11 6,966,335 +0.55(+1.46%)
Sep 29, 2014 37.46 37.67 37.30 37.56 2,662,349 -0.11(-0.29%)
Sep 26, 2014 37.56 37.88 37.50 37.67 2,386,761 +0.09(+0.24%)
Sep 25, 2014 38.18 38.36 37.38 37.58 3,985,005 -0.76(-1.98%)
Sep 24, 2014 38.06 38.39 37.76 38.34 3,400,787 +0.21(+0.54%)
Sep 23, 2014 38.71 38.78 38.07 38.13 4,850,549 -0.66(-1.71%)
Sep 22, 2014 39.10 39.12 38.47 38.80 4,935,716 -0.37(-0.94%)
Sep 19, 2014 39.96 40.00 38.61 39.17 8,075,541 -0.62(-1.56%)
Sep 18, 2014 39.58 40.14 39.32 39.79 6,888,280 +0.41(+1.05%)
Sep 17, 2014 38.44 39.69 38.41 39.38 8,223,573 +1.19(+3.10%)
Sep 16, 2014 37.59 38.30 37.45 38.19 5,644,087 +0.62(+1.65%)
Sep 15, 2014 38.03 38.26 37.40 37.57 4,883,994 -0.52(-1.38%)
Sep 12, 2014 38.44 38.50 38.02 38.09 4,465,403 -0.41(-1.08%)
Sep 11, 2014 38.63 39.07 38.31 38.51 4,029,332 -0.12(-0.31%)
Sep 10, 2014 38.26 38.78 38.16 38.63 3,277,364 +0.28(+0.73%)
Sep 09, 2014 38.66 38.95 38.19 38.35 4,820,778 -0.46(-1.19%)
Sep 08, 2014 39.33 39.40 38.67 38.81 4,984,374 -0.71(-1.80%)
Sep 05, 2014 39.13 39.62 39.06 39.52 3,170,292 +0.40(+1.01%)
Sep 04, 2014 39.22 39.69 39.02 39.12 4,127,138 +0.08(+0.20%)
Sep 03, 2014 39.15 39.72 38.99 39.05 4,006,202 -0.05(-0.12%)
Sep 02, 2014 39.20 39.29 38.83 39.09 4,456,012 -0.05(-0.13%)
Aug 29, 2014 39.38 39.14 39.14 39.14 3,590,200 -0.05(-0.11%)
Aug 28, 2014 39.30 39.49 38.82 39.19 5,475,203 -0.61(-1.55%)
Aug 27, 2014 38.58 40.21 38.53 39.80 8,450,745 +1.30(+3.39%)
Aug 26, 2014 38.57 38.70 38.45 38.49 2,799,044 +0.00(+0.01%)
Aug 25, 2014 38.70 38.78 38.32 38.49 2,667,367 -0.06(-0.16%)
Aug 22, 2014 38.16 38.85 38.08 38.55 4,530,505 +0.63(+1.66%)
Aug 21, 2014 38.10 38.33 37.75 37.92 4,317,707 -0.27(-0.71%)
Aug 20, 2014 38.71 38.80 38.04 38.19 5,446,615 -0.57(-1.47%)
Aug 19, 2014 38.70 39.07 38.58 38.76 4,367,004 +0.01(+0.03%)
Aug 18, 2014 38.79 38.99 38.40 38.75 3,586,294 +0.22(+0.57%)
Aug 15, 2014 38.83 39.11 38.38 38.53 4,169,309 -0.03(-0.08%)
Aug 14, 2014 38.00 38.92 38.00 38.56 4,219,684 +0.60(+1.58%)
Aug 13, 2014 38.46 38.46 37.88 37.96 3,937,789 -0.44(-1.13%)
Aug 12, 2014 38.13 39.07 38.11 38.40 5,269,237 +0.14(+0.35%)
Aug 11, 2014 37.96 38.53 37.88 38.26 4,248,832 +0.37(+0.98%)
Aug 08, 2014 37.47 38.00 37.31 37.89 5,610,906 +0.54(+1.45%)
Aug 07, 2014 38.58 38.81 37.20 37.35 8,282,771 -1.14(-2.96%)
Aug 06, 2014 38.27 38.79 38.15 38.49 5,626,171 +0.02(+0.05%)
Aug 05, 2014 37.86 40.45 37.75 38.47 22,595,472 +0.52(+1.37%)
Aug 04, 2014 37.83 38.28 37.49 37.95 6,195,635 +0.09(+0.24%)
Aug 01, 2014 38.47 38.72 37.60 37.86 8,886,980 -0.37(-0.97%)
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%)
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.