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 (%)
Jul 31, 2003 25.31 25.64 25.12 25.49 2,331,000 -0.74(-2.81%)
Jul 30, 2003 26.00 26.63 25.84 26.23 1,346,500 +0.27(+1.02%)
Jul 29, 2003 25.89 26.25 25.61 25.96 915,200 -0.01(-0.04%)
Jul 28, 2003 26.22 26.27 25.90 25.97 454,200 -0.30(-1.14%)
Jul 25, 2003 26.11 26.34 25.77 26.27 769,000 +0.20(+0.77%)
Jul 24, 2003 26.73 26.75 26.03 26.07 643,800 -0.43(-1.62%)
Jul 23, 2003 27.14 27.14 26.34 26.50 1,186,000 -0.68(-2.50%)
Jul 22, 2003 25.80 27.38 25.80 27.18 2,692,300 +1.45(+5.66%)
Jul 21, 2003 25.10 25.74 25.00 25.73 1,124,900 +0.55(+2.18%)
Jul 18, 2003 25.00 25.38 24.88 25.18 653,500 +0.31(+1.25%)
Jul 17, 2003 25.20 25.38 24.82 24.86 853,700 -0.62(-2.45%)
Jul 16, 2003 25.31 25.55 25.00 25.49 1,819,500 +1.18(+4.85%)
Jul 15, 2003 24.58 24.92 24.24 24.31 1,082,200 -0.17(-0.67%)
Jul 14, 2003 24.20 24.74 24.16 24.48 945,900 +0.49(+2.04%)
Jul 11, 2003 23.48 24.06 23.48 23.98 881,000 +0.45(+1.91%)
Jul 10, 2003 23.73 23.75 23.36 23.54 960,100 -0.12(-0.51%)
Jul 09, 2003 23.80 24.11 23.50 23.66 835,400 -0.12(-0.50%)
Jul 08, 2003 23.15 23.80 22.98 23.77 1,960,100 +0.66(+2.86%)
Jul 07, 2003 23.29 23.62 22.95 23.11 1,538,200 -0.05(-0.22%)
Jul 03, 2003 23.38 23.43 22.89 23.16 1,661,000 -0.30(-1.26%)
Jul 02, 2003 23.92 23.92 23.25 23.46 2,212,600 -0.41(-1.74%)
Jul 01, 2003 23.81 23.98 23.49 23.88 599,900 +0.11(+0.46%)
Jun 30, 2003 24.02 24.09 23.57 23.77 500,600 -0.24(-1.00%)
Jun 27, 2003 24.14 24.34 23.49 24.00 517,200 -0.03(-0.10%)
Jun 26, 2003 23.93 24.48 23.93 24.03 679,900 -0.04(-0.15%)
Jun 25, 2003 24.34 24.39 24.01 24.07 648,600 -0.14(-0.58%)
Jun 24, 2003 23.73 24.51 23.68 24.20 929,900 +0.32(+1.36%)
Jun 23, 2003 23.98 24.12 23.48 23.88 867,800 -0.09(-0.38%)
Jun 20, 2003 23.84 24.22 23.75 23.97 1,001,800 +0.23(+0.97%)
Jun 19, 2003 23.88 24.00 23.64 23.74 928,000 -0.26(-1.06%)
Jun 18, 2003 23.62 24.26 23.27 24.00 1,206,800 +0.30(+1.24%)
Jun 17, 2003 24.55 24.55 23.68 23.70 1,924,500 -0.68(-2.77%)
Jun 16, 2003 24.78 24.82 24.31 24.38 1,059,800 -0.34(-1.40%)
Jun 13, 2003 25.39 25.45 24.50 24.72 910,400 -0.68(-2.66%)
Jun 12, 2003 25.34 25.65 25.01 25.39 944,100 +0.07(+0.30%)
Jun 11, 2003 25.07 25.48 24.86 25.32 639,800 +0.41(+1.65%)
Jun 10, 2003 24.38 25.07 24.36 24.91 875,100 +0.45(+1.84%)
Jun 09, 2003 24.84 24.88 23.72 24.46 2,560,700 -0.63(-2.53%)
Jun 06, 2003 25.43 26.09 25.09 25.09 1,886,800 -0.28(-1.10%)
Jun 05, 2003 26.21 26.25 25.07 25.38 2,547,900 -0.96(-3.65%)
Jun 04, 2003 27.05 27.05 26.32 26.34 1,631,200 -0.74(-2.73%)
Jun 03, 2003 27.18 27.29 26.91 27.07 569,700 -0.26(-0.95%)
Jun 02, 2003 27.43 27.70 27.12 27.34 817,800 +0.02(+0.05%)
May 30, 2003 26.59 27.37 26.50 27.32 869,500 +0.72(+2.71%)
May 29, 2003 26.63 27.00 26.51 26.60 581,400 +0.02(+0.08%)
May 28, 2003 26.84 26.84 26.43 26.58 519,600 -0.17(-0.64%)
May 27, 2003 26.43 26.95 26.03 26.75 707,600 +0.45(+1.71%)
May 23, 2003 26.20 26.52 25.92 26.30 607,000 +0.14(+0.54%)
May 22, 2003 26.22 26.39 25.77 26.16 1,655,900 -0.01(-0.04%)
May 21, 2003 26.30 26.42 26.02 26.17 530,900 -0.09(-0.34%)
May 20, 2003 26.27 26.51 26.00 26.26 921,000 +0.09(+0.32%)
May 19, 2003 26.25 26.56 26.16 26.18 1,560,500 -0.46(-1.75%)
May 16, 2003 26.66 26.80 26.42 26.64 893,700 -0.01(-0.04%)
May 15, 2003 26.32 26.68 26.32 26.65 1,040,600 +0.41(+1.56%)
May 14, 2003 26.55 26.63 25.95 26.24 1,746,400 -0.31(-1.17%)
May 13, 2003 26.39 26.73 26.38 26.55 1,701,500 -0.20(-0.73%)
May 12, 2003 27.11 27.28 26.59 26.75 1,895,200 -0.37(-1.36%)
May 09, 2003 26.46 27.48 26.40 27.11 3,197,100 +0.45(+1.69%)
May 08, 2003 25.95 27.05 25.95 26.66 9,928,900 -3.64(-12.00%)
May 07, 2003 30.55 30.68 27.20 30.30 3,439,700 -0.59(-1.89%)
May 06, 2003 30.47 31.12 30.44 30.89 1,185,700 +0.20(+0.64%)
May 05, 2003 30.73 30.94 30.55 30.69 858,700 +0.03(+0.08%)
May 02, 2003 29.75 30.77 29.75 30.66 1,188,200 +0.79(+2.64%)
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.