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 (%)
Dec 30, 2005 78.21 78.69 77.00 77.39 23,166,448 -0.85(-1.09%)
Dec 29, 2005 79.45 79.59 77.90 78.24 3,013,067 -0.86(-1.09%)
Dec 28, 2005 78.59 79.90 78.25 79.10 4,563,600 -71.77(-47.57%)
Dec 27, 2005 153.55 154.11 150.04 150.87 3,678,000 -2.31(-1.51%)
Dec 23, 2005 153.61 153.93 152.66 153.18 2,398,400 -0.32(-0.21%)
Dec 22, 2005 152.34 154.14 151.12 153.50 2,414,400 +1.42(+0.93%)
Dec 21, 2005 152.20 154.44 151.28 152.08 2,812,000 -0.32(-0.21%)
Dec 20, 2005 153.65 154.49 152.05 152.40 3,087,600 -1.54(-1.00%)
Dec 19, 2005 153.97 156.32 153.66 153.94 4,548,800 +0.44(+0.29%)
Dec 16, 2005 152.15 153.79 151.72 153.50 3,851,600 +1.48(+0.97%)
Dec 15, 2005 153.88 153.88 151.26 152.02 3,412,400 -1.18(-0.77%)
Dec 14, 2005 152.22 153.80 151.97 153.20 4,461,600 +0.87(+0.57%)
Dec 13, 2005 152.64 153.84 151.75 152.33 3,628,400 -2.02(-1.31%)
Dec 12, 2005 153.65 156.45 153.28 154.35 3,480,400 +0.31(+0.20%)
Dec 09, 2005 152.10 155.00 151.91 154.04 4,096,400 +1.91(+1.26%)
Dec 08, 2005 150.28 152.74 149.60 152.13 3,652,000 +2.65(+1.77%)
Dec 07, 2005 150.51 151.39 148.75 149.48 2,668,400 -0.24(-0.16%)
Dec 06, 2005 151.99 152.30 149.13 149.72 4,437,600 -2.10(-1.38%)
Dec 05, 2005 152.69 153.49 150.81 151.82 3,186,400 -0.71(-0.47%)
Dec 02, 2005 151.00 153.28 150.40 152.53 3,184,800 +1.18(+0.78%)
Dec 01, 2005 147.55 152.34 147.55 151.35 4,239,600 +4.07(+2.76%)
Nov 30, 2005 145.96 148.37 145.21 147.28 3,343,600 +1.00(+0.68%)
Nov 29, 2005 146.34 147.49 145.17 146.28 3,530,800 +0.07(+0.05%)
Nov 28, 2005 147.95 148.93 146.09 146.21 2,745,200 -1.74(-1.18%)
Nov 25, 2005 147.87 148.76 147.24 147.95 1,154,400 +0.19(+0.13%)
Nov 23, 2005 144.61 149.12 144.08 147.76 5,218,400 +3.41(+2.36%)
Nov 22, 2005 144.31 145.29 143.80 144.35 2,872,800 -0.60(-0.41%)
Nov 21, 2005 144.99 145.37 143.41 144.95 3,391,200 +0.36(+0.25%)
Nov 18, 2005 145.98 146.15 143.63 144.59 3,976,800 -0.35(-0.24%)
Nov 17, 2005 143.77 145.71 143.33 144.94 4,532,400 +1.28(+0.89%)
Nov 16, 2005 145.15 145.69 142.66 143.66 5,440,800 -0.86(-0.60%)
Nov 15, 2005 142.30 145.38 142.26 144.52 6,802,400 +2.13(+1.50%)
Nov 14, 2005 141.24 142.56 139.07 142.39 6,374,000 +1.01(+0.71%)
Nov 11, 2005 140.38 142.50 139.00 141.38 6,246,800 +1.72(+1.23%)
Nov 10, 2005 136.83 139.74 132.19 139.66 30,149,200 -7.12(-4.85%)
Nov 09, 2005 144.13 146.84 143.15 146.78 10,295,600 +1.78(+1.23%)
Nov 08, 2005 145.59 146.00 144.67 145.00 4,732,800 -1.64(-1.12%)
Nov 07, 2005 148.72 149.00 145.21 146.64 5,190,400 -3.29(-2.19%)
Nov 04, 2005 149.53 150.17 148.50 149.93 3,662,000 -0.24(-0.16%)
Nov 03, 2005 149.37 152.67 149.10 150.17 7,248,800 +0.30(+0.20%)
Nov 02, 2005 146.57 149.87 146.02 149.87 5,492,800 +3.00(+2.04%)
Nov 01, 2005 142.91 147.13 142.91 146.87 6,738,400 +2.74(+1.90%)
Oct 31, 2005 139.83 145.00 139.40 144.13 7,182,000 +4.78(+3.43%)
Oct 28, 2005 135.87 139.40 135.62 139.35 3,351,600 +4.90(+3.64%)
Oct 27, 2005 139.24 139.24 133.43 134.45 4,057,600 -4.33(-3.12%)
Oct 26, 2005 138.95 141.43 138.21 138.78 4,216,800 -1.08(-0.77%)
Oct 25, 2005 138.05 139.87 137.69 139.86 2,520,400 +0.13(+0.09%)
Oct 24, 2005 134.54 139.88 134.47 139.73 4,451,600 +4.45(+3.29%)
Oct 21, 2005 134.09 136.39 134.09 135.28 3,317,600 +1.66(+1.24%)
Oct 20, 2005 133.91 135.85 132.60 133.62 3,995,600 -0.51(-0.38%)
Oct 19, 2005 129.44 134.27 128.63 134.13 4,629,600 +4.48(+3.46%)
Oct 18, 2005 128.87 131.35 128.35 129.65 3,601,200 +0.66(+0.51%)
Oct 17, 2005 128.31 129.50 127.31 128.99 1,969,600 +0.33(+0.26%)
Oct 14, 2005 129.00 129.20 127.00 128.66 2,766,800 +0.59(+0.46%)
Oct 13, 2005 125.23 128.34 122.60 128.07 5,124,800 +2.56(+2.04%)
Oct 12, 2005 128.70 128.70 124.37 125.51 4,318,400 -2.73(-2.13%)
Oct 11, 2005 129.69 131.00 127.25 128.24 3,621,600 -1.79(-1.38%)
Oct 10, 2005 130.77 131.85 128.80 130.03 2,679,200 -0.94(-0.72%)
Oct 07, 2005 129.12 131.20 128.86 130.97 2,798,800 +2.21(+1.72%)
Oct 06, 2005 129.62 130.78 127.16 128.76 4,932,800 -0.86(-0.66%)
Oct 05, 2005 135.37 135.40 129.48 129.62 4,668,800 -5.89(-4.35%)
Oct 04, 2005 134.18 137.40 133.50 135.51 4,475,200 +2.19(+1.64%)
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.