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 (%)
Feb 28, 2005 101.15 102.97 100.75 102.93 3,400,400 +1.65(+1.63%)
Feb 25, 2005 101.92 102.19 101.01 101.28 2,660,000 -0.27(-0.27%)
Feb 24, 2005 100.01 102.26 99.38 101.55 3,946,800 +1.71(+1.71%)
Feb 23, 2005 99.89 100.19 99.28 99.84 5,096,800 +0.56(+0.56%)
Feb 22, 2005 102.01 102.76 99.09 99.28 5,310,400 -3.24(-3.16%)
Feb 18, 2005 101.03 102.62 100.78 102.52 3,818,400 +0.87(+0.86%)
Feb 17, 2005 100.98 103.00 100.90 101.65 5,238,400 -0.43(-0.42%)
Feb 16, 2005 99.50 102.14 99.36 102.08 5,426,000 +2.65(+2.67%)
Feb 15, 2005 99.27 99.84 98.64 99.43 2,794,000 -0.12(-0.12%)
Feb 14, 2005 98.13 99.94 97.84 99.55 3,970,800 +0.82(+0.83%)
Feb 11, 2005 96.02 99.14 95.87 98.73 7,098,000 +2.20(+2.28%)
Feb 10, 2005 95.33 97.79 94.52 96.53 18,108,800 +6.18(+6.84%)
Feb 09, 2005 91.09 91.50 89.80 90.35 5,974,800 -1.26(-1.38%)
Feb 08, 2005 92.24 93.20 90.78 91.61 4,930,400 -0.85(-0.92%)
Feb 07, 2005 91.86 92.60 90.57 92.46 3,251,600 +0.64(+0.70%)
Feb 04, 2005 90.92 91.90 90.02 91.82 3,312,800 +0.66(+0.72%)
Feb 03, 2005 90.66 91.40 90.31 91.16 5,680,000 +0.64(+0.71%)
Feb 02, 2005 89.22 90.98 89.00 90.52 5,112,800 +1.93(+2.18%)
Feb 01, 2005 89.02 89.76 88.28 88.59 5,289,200 -0.83(-0.93%)
Jan 31, 2005 90.39 90.81 89.04 89.42 4,106,400 -0.98(-1.08%)
Jan 28, 2005 91.60 91.78 89.82 90.40 2,505,200 -1.30(-1.42%)
Jan 27, 2005 90.21 92.45 90.05 91.70 2,607,200 +0.80(+0.88%)
Jan 26, 2005 90.10 91.20 89.25 90.90 2,984,800 +0.96(+1.07%)
Jan 25, 2005 90.87 91.89 89.89 89.94 4,949,200 -0.80(-0.88%)
Jan 24, 2005 92.21 93.17 89.75 90.74 7,633,600 -3.15(-3.35%)
Jan 21, 2005 96.00 96.22 93.60 93.89 5,693,600 -2.18(-2.27%)
Jan 20, 2005 96.15 97.00 95.74 96.07 2,936,800 -0.32(-0.33%)
Jan 19, 2005 97.71 97.97 96.17 96.39 3,069,600 -1.11(-1.14%)
Jan 18, 2005 95.06 97.60 94.50 97.50 3,158,400 +2.61(+2.75%)
Jan 14, 2005 93.05 95.00 93.05 94.89 2,792,400 +1.23(+1.31%)
Jan 13, 2005 94.94 94.96 93.43 93.66 2,296,800 -0.58(-0.62%)
Jan 12, 2005 94.81 94.96 93.00 94.24 2,318,000 -0.55(-0.58%)
Jan 11, 2005 94.40 95.47 94.24 94.79 2,255,200 +0.22(+0.23%)
Jan 10, 2005 92.54 95.62 92.49 94.57 3,768,400 +1.84(+1.98%)
Jan 07, 2005 93.14 93.62 91.85 92.73 3,060,400 -0.34(-0.37%)
Jan 06, 2005 93.10 94.29 92.90 93.07 3,362,800 -0.18(-0.19%)
Jan 05, 2005 92.74 93.62 92.01 93.25 2,784,400 -0.33(-0.35%)
Jan 04, 2005 93.92 94.25 92.59 93.58 4,753,600 -0.13(-0.14%)
Jan 03, 2005 95.77 95.82 93.10 93.71 2,247,200 -1.64(-1.72%)
Dec 31, 2004 96.00 96.87 95.13 95.35 1,657,200 -0.56(-0.58%)
Dec 30, 2004 95.46 96.22 94.86 95.91 1,390,000 +0.55(+0.58%)
Dec 29, 2004 95.38 96.04 94.61 95.36 1,565,600 -0.04(-0.04%)
Dec 28, 2004 95.79 95.92 94.70 95.40 1,910,000 -0.03(-0.03%)
Dec 27, 2004 96.92 96.95 94.54 95.43 1,594,000 -0.70(-0.73%)
Dec 23, 2004 96.85 97.45 95.00 96.13 2,400,000 -0.49(-0.51%)
Dec 22, 2004 94.22 97.48 93.85 96.62 4,936,800 +2.00(+2.11%)
Dec 21, 2004 92.27 95.09 91.59 94.62 4,083,200 +2.19(+2.37%)
Dec 20, 2004 93.00 93.86 91.96 92.43 2,973,600 -0.82(-0.88%)
Dec 17, 2004 93.77 93.95 92.84 93.25 2,192,000 +0.05(+0.05%)
Dec 16, 2004 94.29 94.64 92.44 93.20 1,984,800 -1.05(-1.11%)
Dec 15, 2004 94.20 94.60 93.02 94.25 2,736,400 +0.37(+0.39%)
Dec 14, 2004 93.87 94.50 92.58 93.88 2,908,800 +0.24(+0.26%)
Dec 13, 2004 94.00 94.21 92.20 93.64 1,634,000 -0.06(-0.06%)
Dec 10, 2004 93.80 94.67 92.93 93.70 2,312,800 -0.30(-0.32%)
Dec 09, 2004 92.30 94.94 90.89 94.00 4,465,200 +1.42(+1.53%)
Dec 08, 2004 89.76 93.35 89.76 92.58 4,346,400 +2.82(+3.14%)
Dec 07, 2004 92.35 92.40 89.31 89.76 3,582,800 -2.75(-2.97%)
Dec 06, 2004 90.21 93.56 89.78 92.51 4,287,600 +2.71(+3.02%)
Dec 03, 2004 90.44 91.55 89.50 89.80 3,111,600 -0.48(-0.53%)
Dec 02, 2004 91.29 91.31 89.46 90.28 3,856,400 -1.14(-1.25%)
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.