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 (%)
Aug 31, 2005 129.20 130.10 126.60 129.26 4,711,200 -0.49(-0.38%)
Aug 30, 2005 130.64 131.00 128.33 129.75 2,281,200 -1.35(-1.03%)
Aug 29, 2005 129.00 131.32 128.36 131.10 2,571,600 +1.77(+1.37%)
Aug 26, 2005 130.47 130.84 128.31 129.33 2,667,600 -1.17(-0.90%)
Aug 25, 2005 130.91 131.98 129.97 130.50 2,111,600 -0.17(-0.13%)
Aug 24, 2005 131.71 132.78 130.52 130.67 1,660,000 -1.01(-0.77%)
Aug 23, 2005 132.80 132.85 130.20 131.68 1,408,000 -0.82(-0.62%)
Aug 22, 2005 131.65 133.10 131.15 132.50 3,220,800 +1.67(+1.28%)
Aug 19, 2005 130.74 131.81 130.29 130.83 2,326,400 +0.07(+0.05%)
Aug 18, 2005 132.02 132.60 129.33 130.76 2,985,200 -1.50(-1.13%)
Aug 17, 2005 131.82 133.10 129.58 132.26 4,958,800 +0.40(+0.30%)
Aug 16, 2005 135.36 135.43 131.82 131.86 3,766,800 -3.57(-2.64%)
Aug 15, 2005 135.35 137.30 135.09 135.43 2,214,400 -0.52(-0.38%)
Aug 12, 2005 135.25 136.57 134.37 135.95 2,852,000 +0.09(+0.07%)
Aug 11, 2005 134.56 135.96 133.56 135.86 2,696,000 +2.14(+1.60%)
Aug 10, 2005 133.15 135.06 132.86 133.72 3,141,200 +0.96(+0.72%)
Aug 09, 2005 133.58 133.75 132.16 132.76 4,165,600 -0.06(-0.05%)
Aug 08, 2005 134.30 135.16 132.50 132.82 4,280,400 -2.96(-2.18%)
Aug 05, 2005 136.75 136.79 134.80 135.78 3,423,200 -0.96(-0.70%)
Aug 04, 2005 138.20 139.69 136.44 136.74 4,142,800 -2.65(-1.90%)
Aug 03, 2005 136.01 139.39 136.01 139.39 5,306,400 +2.59(+1.89%)
Aug 02, 2005 134.71 136.87 133.71 136.80 3,580,400 +1.81(+1.34%)
Aug 01, 2005 135.49 137.73 133.82 134.99 6,302,000 -1.52(-1.11%)
Jul 29, 2005 134.00 137.86 132.07 136.51 17,180,800 +14.19(+11.60%)
Jul 28, 2005 119.75 122.66 119.13 122.32 9,676,800 +3.17(+2.66%)
Jul 27, 2005 118.89 119.84 118.40 119.15 3,566,400 -0.88(-0.73%)
Jul 26, 2005 119.67 120.77 118.87 120.03 2,703,200 +0.85(+0.71%)
Jul 25, 2005 119.35 120.54 118.77 119.18 2,828,800 +0.11(+0.09%)
Jul 22, 2005 117.52 119.32 117.00 119.07 2,685,600 +0.95(+0.80%)
Jul 21, 2005 119.29 119.46 117.38 118.12 3,072,000 -0.88(-0.74%)
Jul 20, 2005 120.00 120.00 118.30 119.00 5,890,800 -1.62(-1.34%)
Jul 19, 2005 121.88 123.00 120.41 120.62 2,836,000 -2.28(-1.86%)
Jul 18, 2005 122.44 123.00 121.20 122.90 3,330,400 +0.69(+0.56%)
Jul 15, 2005 121.05 122.45 120.12 122.21 4,177,600 +1.02(+0.84%)
Jul 14, 2005 121.72 122.30 120.75 121.19 2,747,600 +0.42(+0.35%)
Jul 13, 2005 122.00 122.00 120.50 120.77 1,655,600 -1.01(-0.83%)
Jul 12, 2005 123.25 124.09 121.15 121.78 3,484,000 -1.39(-1.13%)
Jul 11, 2005 124.00 124.48 121.67 123.17 3,437,600 -0.19(-0.15%)
Jul 08, 2005 123.80 124.00 121.30 123.36 4,076,000 -0.71(-0.57%)
Jul 07, 2005 122.00 126.28 121.85 124.07 11,014,000 +0.79(+0.64%)
Jul 06, 2005 119.27 124.43 119.17 123.28 10,548,800 +3.60(+3.01%)
Jul 05, 2005 118.58 119.92 117.53 119.68 1,449,200 +1.31(+1.11%)
Jul 01, 2005 118.13 119.08 117.52 118.37 1,357,200 +0.16(+0.14%)
Jun 30, 2005 119.50 120.00 118.20 118.21 2,142,400 -1.28(-1.07%)
Jun 29, 2005 118.88 119.75 118.88 119.49 2,748,400 +0.44(+0.37%)
Jun 28, 2005 118.02 119.80 117.70 119.05 2,716,800 +1.42(+1.21%)
Jun 27, 2005 115.93 118.24 115.42 117.63 3,952,800 +1.09(+0.94%)
Jun 24, 2005 115.58 117.10 115.48 116.54 2,400,800 +0.96(+0.83%)
Jun 23, 2005 117.34 117.67 115.17 115.58 3,013,200 -2.24(-1.90%)
Jun 22, 2005 120.00 120.00 117.57 117.82 3,316,400 -1.63(-1.36%)
Jun 21, 2005 117.09 119.69 117.05 119.45 3,013,200 +2.06(+1.75%)
Jun 20, 2005 119.13 119.28 117.00 117.39 2,738,800 -2.25(-1.88%)
Jun 17, 2005 120.50 120.83 118.75 119.64 4,897,600 -0.90(-0.75%)
Jun 16, 2005 119.19 120.71 118.59 120.54 3,129,600 +1.39(+1.17%)
Jun 15, 2005 118.67 119.33 117.18 119.15 2,932,800 +0.53(+0.45%)
Jun 14, 2005 113.90 119.00 113.90 118.62 5,342,400 +4.32(+3.78%)
Jun 13, 2005 113.47 115.00 112.60 114.30 2,680,400 +0.76(+0.67%)
Jun 10, 2005 116.06 116.10 112.58 113.54 8,044,800 -4.43(-3.76%)
Jun 09, 2005 117.24 118.00 116.16 117.97 3,012,800 +1.10(+0.94%)
Jun 08, 2005 118.96 118.96 116.08 116.87 3,942,800 -1.25(-1.06%)
Jun 07, 2005 120.46 122.92 118.11 118.12 4,450,800 -2.34(-1.94%)
Jun 06, 2005 118.25 120.50 117.56 120.46 3,553,200 +2.96(+2.52%)
Jun 03, 2005 120.00 120.75 117.44 117.50 5,875,600 -4.83(-3.95%)
Jun 02, 2005 119.06 122.33 118.70 122.33 3,653,600 +2.52(+2.10%)
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.