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 (%)
Jan 31, 2012 74.49 74.86 73.53 74.03 1,251,689 +0.09(+0.12%)
Jan 30, 2012 74.25 74.33 73.52 73.94 1,346,688 -0.95(-1.27%)
Jan 27, 2012 74.75 75.93 74.27 74.89 1,307,003 -0.30(-0.40%)
Jan 26, 2012 77.57 77.66 75.06 75.19 1,962,314 -1.96(-2.54%)
Jan 25, 2012 76.69 77.74 76.52 77.15 987,000 -0.16(-0.21%)
Jan 24, 2012 75.88 77.36 75.76 77.31 1,220,047 +1.19(+1.56%)
Jan 23, 2012 76.52 76.99 75.80 76.12 1,149,231 -0.18(-0.24%)
Jan 20, 2012 77.20 77.20 76.06 76.30 2,084,568 -1.03(-1.33%)
Jan 19, 2012 77.63 77.68 76.83 77.33 1,687,079 -0.54(-0.69%)
Jan 18, 2012 76.71 78.29 76.52 77.87 2,328,813 +1.14(+1.49%)
Jan 17, 2012 74.06 77.33 74.06 76.73 4,083,156 +3.04(+4.13%)
Jan 13, 2012 71.78 73.75 71.52 73.69 1,585,171 +1.76(+2.45%)
Jan 12, 2012 72.31 72.74 71.26 71.93 1,361,589 -0.34(-0.47%)
Jan 11, 2012 72.46 72.87 71.93 72.27 1,061,261 -0.41(-0.56%)
Jan 10, 2012 73.50 73.86 71.69 72.68 1,655,179 -0.21(-0.29%)
Jan 09, 2012 72.88 73.43 72.36 72.89 1,351,544 +0.01(+0.01%)
Jan 06, 2012 72.64 73.36 72.08 72.88 1,851,257 +0.13(+0.18%)
Jan 05, 2012 71.15 72.82 70.40 72.75 2,330,960 +1.26(+1.76%)
Jan 04, 2012 69.51 71.60 69.40 71.49 1,736,835 +1.91(+2.75%)
Dec 30, 2011 69.94 70.06 69.40 69.58 997,516 -0.36(-0.51%)
Dec 29, 2011 69.62 70.14 69.45 69.94 1,069,025 +0.45(+0.65%)
Dec 28, 2011 68.78 69.90 68.32 69.49 1,254,111 +0.56(+0.81%)
Dec 27, 2011 68.70 69.21 68.28 68.93 878,512 +0.19(+0.28%)
Dec 23, 2011 68.34 68.96 68.05 68.74 656,043 +0.29(+0.42%)
Dec 21, 2011 68.14 68.78 67.85 68.45 1,733,944 -0.25(-0.36%)
Dec 20, 2011 67.37 68.76 67.21 68.70 1,492,138 +2.64(+4.00%)
Dec 19, 2011 66.51 67.20 65.77 66.06 1,305,006 -0.10(-0.15%)
Dec 16, 2011 66.78 67.33 65.95 66.16 2,038,686 -0.13(-0.20%)
Dec 15, 2011 66.60 66.83 66.13 66.29 1,280,374 +0.28(+0.42%)
Dec 14, 2011 67.00 67.46 65.80 66.01 1,224,844 -1.50(-2.22%)
Dec 13, 2011 68.66 68.98 67.11 67.51 920,629 -0.71(-1.04%)
Dec 12, 2011 68.53 68.53 67.62 68.22 750,816 -0.89(-1.29%)
Dec 09, 2011 67.46 69.35 67.06 69.11 1,203,404 +2.06(+3.07%)
Dec 08, 2011 68.34 68.39 66.58 67.05 1,437,971 -1.45(-2.12%)
Dec 07, 2011 69.26 69.50 67.43 68.50 1,498,589 -1.33(-1.90%)
Dec 06, 2011 69.27 70.10 69.16 69.83 1,255,834 +0.51(+0.74%)
Dec 05, 2011 69.43 69.66 68.67 69.32 937,466 +0.95(+1.39%)
Dec 02, 2011 68.29 69.32 68.26 68.37 936,803 +0.52(+0.77%)
Dec 01, 2011 67.80 68.37 67.23 67.85 1,355,507 -0.25(-0.37%)
Nov 30, 2011 66.51 68.83 66.51 68.10 3,501,882 +2.91(+4.46%)
Nov 29, 2011 65.52 65.93 64.88 65.19 1,473,624 -0.34(-0.52%)
Nov 28, 2011 65.72 66.16 64.97 65.53 1,353,690 +1.98(+3.12%)
Nov 25, 2011 63.15 64.25 63.00 63.55 728,280 +0.32(+0.51%)
Nov 23, 2011 64.44 64.76 63.18 63.23 1,403,506 -1.87(-2.87%)
Nov 22, 2011 63.47 66.04 63.26 65.10 1,748,229 +1.32(+2.07%)
Nov 21, 2011 64.42 64.64 62.77 63.78 1,942,549 -1.64(-2.51%)
Nov 18, 2011 66.25 66.72 65.36 65.42 2,088,216 -0.44(-0.67%)
Nov 17, 2011 67.00 67.31 65.18 65.86 1,748,639 -0.99(-1.48%)
Nov 16, 2011 67.54 68.46 66.45 66.85 1,581,135 -1.48(-2.17%)
Nov 15, 2011 67.48 68.52 66.88 68.33 1,193,567 +0.72(+1.06%)
Nov 14, 2011 68.50 68.74 67.00 67.61 1,051,879 -1.09(-1.59%)
Nov 11, 2011 67.86 68.95 67.53 68.70 1,273,456 +1.57(+2.34%)
Nov 10, 2011 67.50 67.73 65.60 67.13 1,523,687 +0.35(+0.52%)
Nov 09, 2011 67.53 68.23 66.63 66.78 1,919,709 -1.73(-2.53%)
Nov 08, 2011 68.90 68.97 67.86 68.51 2,605,101 +0.19(+0.28%)
Nov 07, 2011 69.03 69.05 67.91 68.32 2,634,435 -0.35(-0.51%)
Nov 04, 2011 68.68 69.13 68.12 68.67 2,677,438 -0.48(-0.69%)
Nov 03, 2011 67.57 69.63 66.44 69.15 5,593,196 -1.41(-2.00%)
Nov 02, 2011 70.54 71.25 69.40 70.56 3,362,835 +1.05(+1.51%)
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.