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 (%)
Nov 30, 2007 42.96 43.55 42.17 43.01 3,654,882 +0.81(+1.92%)
Nov 29, 2007 41.80 42.47 41.12 42.20 2,256,725 +0.21(+0.50%)
Nov 28, 2007 40.66 42.32 40.66 41.99 2,304,626 +0.91(+2.22%)
Nov 27, 2007 40.70 41.26 40.27 41.08 2,424,902 +0.54(+1.33%)
Nov 26, 2007 40.59 41.42 40.35 40.54 2,803,489 -0.21(-0.52%)
Nov 23, 2007 41.46 42.12 39.88 40.75 2,637,771 -0.68(-1.64%)
Nov 21, 2007 40.37 43.38 40.04 41.43 7,250,195 -0.82(-1.94%)
Nov 20, 2007 43.43 43.98 41.69 42.25 4,881,036 -0.81(-1.88%)
Nov 19, 2007 44.86 45.09 42.18 43.06 5,480,155 -2.25(-4.97%)
Nov 16, 2007 45.82 45.86 44.34 45.31 4,476,050 -0.49(-1.07%)
Nov 15, 2007 46.44 47.76 45.63 45.80 3,212,201 -0.79(-1.70%)
Nov 14, 2007 46.56 47.25 46.04 46.59 2,313,317 +0.08(+0.17%)
Nov 13, 2007 43.71 46.61 43.71 46.51 2,195,345 +2.10(+4.73%)
Nov 12, 2007 43.32 45.21 43.32 44.41 2,468,549 +1.03(+2.37%)
Nov 09, 2007 45.49 45.62 43.36 43.38 3,883,462 -2.53(-5.51%)
Nov 08, 2007 46.61 47.07 44.91 45.91 2,967,731 -0.65(-1.40%)
Nov 07, 2007 47.76 47.83 46.56 46.56 2,292,613 -2.03(-4.18%)
Nov 06, 2007 49.00 50.00 48.07 48.59 3,420,546 -2.01(-3.97%)
Nov 05, 2007 48.75 51.06 48.53 50.60 5,014,145 +1.69(+3.46%)
Nov 02, 2007 47.49 49.08 47.26 48.91 3,398,526 +1.70(+3.60%)
Nov 01, 2007 49.38 49.39 46.99 47.21 2,451,611 -2.33(-4.70%)
Oct 31, 2007 48.72 49.54 48.14 49.54 1,787,518 +0.72(+1.47%)
Oct 30, 2007 48.75 49.03 47.95 48.82 1,429,217 +0.14(+0.29%)
Oct 29, 2007 48.06 49.19 48.00 48.68 1,382,372 +0.98(+2.05%)
Oct 26, 2007 48.04 48.22 47.13 47.70 1,650,122 +0.09(+0.19%)
Oct 25, 2007 48.00 48.52 46.84 47.61 1,396,485 -0.09(-0.19%)
Oct 24, 2007 47.50 48.45 45.92 47.70 2,250,118 -0.35(-0.73%)
Oct 23, 2007 47.83 48.77 47.50 48.05 1,485,529 +0.17(+0.36%)
Oct 22, 2007 47.62 48.01 46.88 47.88 2,478,800 +0.63(+1.33%)
Oct 19, 2007 47.90 48.30 47.21 47.25 2,742,410 -0.81(-1.69%)
Oct 18, 2007 48.45 48.60 47.55 48.06 2,317,744 -0.39(-0.80%)
Oct 17, 2007 49.20 49.24 48.15 48.45 2,560,209 -0.20(-0.41%)
Oct 16, 2007 49.95 50.05 48.53 48.65 3,370,116 -1.35(-2.70%)
Oct 15, 2007 51.40 51.72 49.25 50.00 2,841,347 -1.50(-2.91%)
Oct 12, 2007 50.13 51.78 50.00 51.50 3,306,351 +1.40(+2.79%)
Oct 11, 2007 51.08 51.95 49.74 50.10 3,334,734 -0.56(-1.11%)
Oct 10, 2007 52.34 52.52 50.34 50.66 4,099,065 -2.16(-4.09%)
Oct 09, 2007 52.75 53.08 51.77 52.82 2,128,578 +0.02(+0.04%)
Oct 08, 2007 52.56 53.65 52.26 52.80 2,368,061 -0.40(-0.75%)
Oct 05, 2007 51.48 53.40 51.07 53.20 3,179,414 +2.12(+4.15%)
Oct 04, 2007 50.36 51.36 50.23 51.08 1,783,892 +0.77(+1.53%)
Oct 03, 2007 49.84 51.16 49.15 50.31 2,176,450 +0.57(+1.15%)
Oct 02, 2007 48.83 49.82 48.77 49.74 1,655,802 +1.00(+2.05%)
Oct 01, 2007 49.18 49.34 48.50 48.74 2,321,501 -0.22(-0.44%)
Sep 28, 2007 48.25 49.49 48.15 48.96 2,915,645 +0.82(+1.70%)
Sep 27, 2007 48.21 48.25 46.60 48.14 2,461,340 +0.17(+0.35%)
Sep 26, 2007 45.94 48.98 45.66 47.97 4,936,481 +2.25(+4.92%)
Sep 25, 2007 44.93 45.73 44.44 45.72 1,475,952 +0.66(+1.46%)
Sep 24, 2007 44.81 45.68 44.61 45.06 1,340,233 +0.03(+0.07%)
Sep 21, 2007 45.36 45.36 44.88 45.03 2,268,877 +0.04(+0.09%)
Sep 20, 2007 44.85 45.25 44.84 44.99 1,164,266 -0.05(-0.11%)
Sep 19, 2007 45.30 45.99 44.76 45.04 1,732,939 +0.08(+0.18%)
Sep 18, 2007 42.90 45.30 42.83 44.96 2,440,691 +2.31(+5.42%)
Sep 17, 2007 43.10 43.24 42.20 42.65 1,345,019 -0.73(-1.68%)
Sep 14, 2007 43.54 43.86 43.24 43.38 1,325,427 -0.52(-1.18%)
Sep 13, 2007 44.19 44.62 43.29 43.90 1,353,825 +0.04(+0.09%)
Sep 12, 2007 44.02 44.59 43.60 43.86 1,332,372 -0.25(-0.57%)
Sep 11, 2007 43.05 44.24 42.66 44.11 1,681,325 +1.13(+2.63%)
Sep 10, 2007 43.37 43.56 42.31 42.98 1,378,398 -0.15(-0.35%)
Sep 07, 2007 42.75 43.75 42.55 43.13 1,774,028 -0.08(-0.19%)
Sep 06, 2007 43.53 44.16 43.18 43.21 1,569,550 -0.18(-0.41%)
Sep 05, 2007 44.08 44.18 43.07 43.39 2,073,933 -1.11(-2.49%)
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.