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 27, 2009 12.02 12.59 12.02 12.15 3,205,928 -0.06(-0.49%)
Feb 26, 2009 12.27 13.04 12.02 12.21 4,014,793 -0.44(-3.48%)
Feb 25, 2009 12.40 12.91 11.91 12.65 4,780,172 +0.19(+1.52%)
Feb 24, 2009 12.17 12.68 11.83 12.46 4,632,472 +0.29(+2.38%)
Feb 23, 2009 12.88 13.00 12.02 12.17 4,788,163 -0.67(-5.22%)
Feb 20, 2009 12.49 13.25 12.32 12.84 7,070,464 +0.09(+0.71%)
Feb 19, 2009 11.53 13.33 11.49 12.75 20,224,584 +3.46(+37.24%)
Feb 18, 2009 9.770 10.02 9.060 9.290 5,388,756 -0.03(-0.32%)
Feb 17, 2009 9.780 9.940 9.120 9.320 3,813,385 -0.65(-6.52%)
Feb 13, 2009 10.48 10.59 9.950 9.970 2,674,493 -0.32(-3.11%)
Feb 12, 2009 10.00 10.35 9.950 10.29 2,748,351 -0.07(-0.68%)
Feb 11, 2009 10.52 10.62 10.12 10.36 2,255,311 -0.12(-1.15%)
Feb 10, 2009 10.99 11.07 10.37 10.48 2,242,583 -0.59(-5.33%)
Feb 09, 2009 10.88 11.25 10.88 11.07 1,974,837 +0.19(+1.75%)
Feb 06, 2009 10.45 10.93 10.42 10.88 3,262,689 +0.47(+4.51%)
Feb 05, 2009 10.59 10.60 9.940 10.41 2,496,817 +0.21(+2.06%)
Feb 04, 2009 10.25 10.50 10.09 10.20 1,808,688 -0.05(-0.49%)
Feb 03, 2009 10.20 10.41 9.910 10.25 2,143,787 +0.08(+0.79%)
Feb 02, 2009 10.18 10.32 9.920 10.17 3,919,141 -0.08(-0.78%)
Jan 30, 2009 11.20 11.36 10.17 10.25 3,343,629 -0.59(-5.44%)
Jan 29, 2009 11.77 11.90 10.83 10.84 3,707,360 -1.08(-9.06%)
Jan 28, 2009 11.69 12.44 11.55 11.92 3,633,161 +0.44(+3.83%)
Jan 27, 2009 11.68 11.70 11.23 11.48 2,144,912 +0.06(+0.53%)
Jan 26, 2009 11.39 11.75 11.29 11.42 2,330,103 +0.05(+0.44%)
Jan 23, 2009 11.10 11.65 11.05 11.37 1,990,361 +0.09(+0.80%)
Jan 22, 2009 11.12 11.89 10.76 11.28 2,728,001 -0.30(-2.59%)
Jan 21, 2009 11.38 11.88 10.87 11.58 3,012,862 +0.36(+3.21%)
Jan 20, 2009 12.14 12.44 11.03 11.22 2,791,213 -0.94(-7.73%)
Jan 16, 2009 12.50 12.85 11.80 12.16 2,290,259 -0.21(-1.70%)
Jan 15, 2009 12.38 12.73 11.82 12.37 3,615,198 -0.41(-3.21%)
Jan 14, 2009 12.90 12.99 12.11 12.78 4,398,592 -0.38(-2.89%)
Jan 13, 2009 12.50 13.37 12.50 13.16 5,059,516 +0.49(+3.87%)
Jan 12, 2009 12.43 12.95 12.36 12.67 4,265,830 +0.10(+0.80%)
Jan 09, 2009 12.66 13.00 11.46 12.57 7,534,867 +0.30(+2.44%)
Jan 08, 2009 10.72 12.50 10.27 12.27 9,376,976 +2.26(+22.58%)
Jan 07, 2009 10.49 10.49 9.880 10.01 2,743,470 -0.53(-5.03%)
Jan 06, 2009 10.37 10.60 10.29 10.54 2,852,667 +0.37(+3.64%)
Jan 05, 2009 9.870 10.29 9.730 10.17 2,796,564 +0.28(+2.83%)
Jan 02, 2009 9.490 9.940 9.410 9.890 1,831,417 +0.45(+4.77%)
Dec 31, 2008 9.260 9.500 9.200 9.440 3,084,655 +0.09(+0.96%)
Dec 30, 2008 9.060 9.420 9.050 9.350 3,308,653 +0.31(+3.43%)
Dec 29, 2008 8.840 9.050 8.681 9.040 2,203,407 +0.15(+1.69%)
Dec 26, 2008 9.020 9.250 8.735 8.890 1,127,779 -0.20(-2.20%)
Dec 24, 2008 9.030 9.380 8.770 9.090 1,072,859 -0.09(-0.98%)
Dec 23, 2008 9.260 9.500 9.070 9.180 1,367,502 -0.23(-2.44%)
Dec 22, 2008 10.28 10.37 9.250 9.410 2,917,133 -0.55(-5.52%)
Dec 19, 2008 10.60 10.60 9.900 9.960 8,074,509 -0.39(-3.77%)
Dec 18, 2008 10.76 11.04 10.20 10.35 2,573,827 -0.73(-6.59%)
Dec 17, 2008 10.64 11.23 10.56 11.08 2,642,928 +0.28(+2.59%)
Dec 16, 2008 10.41 10.88 10.06 10.80 3,457,939 +0.39(+3.75%)
Dec 15, 2008 10.35 10.47 9.840 10.41 3,681,176 +0.06(+0.58%)
Dec 12, 2008 9.900 10.38 9.900 10.35 2,659,303 -0.20(-1.90%)
Dec 11, 2008 10.97 11.41 10.43 10.55 2,560,809 -0.57(-5.13%)
Dec 10, 2008 10.49 11.20 10.40 11.12 2,835,446 +0.63(+6.01%)
Dec 09, 2008 10.00 10.77 10.00 10.49 3,390,045 -0.13(-1.22%)
Dec 08, 2008 10.88 10.93 10.48 10.62 2,451,881 +0.02(+0.19%)
Dec 05, 2008 9.840 10.68 9.800 10.60 2,518,876 +0.47(+4.64%)
Dec 04, 2008 9.900 10.64 9.820 10.13 2,318,673 -0.06(-0.59%)
Dec 03, 2008 9.650 10.22 9.550 10.19 2,424,501 +0.17(+1.70%)
Dec 02, 2008 9.670 10.16 9.670 10.02 2,870,897 +0.30(+3.09%)
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.