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, 2007 44.58 44.82 43.91 44.26 2,433,800 +0.11(+0.25%)
Aug 30, 2007 45.69 45.76 43.36 44.15 3,033,049 -1.64(-3.58%)
Aug 29, 2007 45.01 45.89 44.22 45.79 1,745,363 +1.03(+2.30%)
Aug 28, 2007 45.66 45.75 44.42 44.76 2,742,836 -0.99(-2.16%)
Aug 27, 2007 44.59 46.08 44.56 45.75 3,100,553 +1.21(+2.72%)
Aug 24, 2007 44.18 45.00 44.09 44.54 2,321,917 +1.20(+2.77%)
Aug 23, 2007 43.82 43.95 43.08 43.34 1,276,287 -0.19(-0.44%)
Aug 22, 2007 43.15 44.11 42.79 43.53 1,737,199 +0.18(+0.42%)
Aug 21, 2007 43.17 43.70 43.00 43.35 1,358,729 -0.12(-0.28%)
Aug 20, 2007 44.40 44.49 42.90 43.47 2,348,900 -0.83(-1.87%)
Aug 17, 2007 43.25 44.80 42.53 44.30 6,462,935 +3.13(+7.60%)
Aug 16, 2007 41.00 42.49 40.40 41.17 3,840,710 -0.33(-0.80%)
Aug 15, 2007 41.35 42.30 41.25 41.50 2,528,174 +0.02(+0.05%)
Aug 14, 2007 41.58 42.48 41.41 41.48 1,905,221 -0.37(-0.88%)
Aug 13, 2007 42.55 42.92 41.23 41.85 2,617,296 -0.42(-0.99%)
Aug 10, 2007 44.24 45.00 41.86 42.27 5,650,553 -2.58(-5.75%)
Aug 09, 2007 44.00 46.74 43.75 44.85 7,803,467 -0.02(-0.04%)
Aug 08, 2007 43.35 45.21 43.17 44.87 6,178,625 +2.07(+4.84%)
Aug 07, 2007 42.22 43.08 41.59 42.80 3,626,271 +0.41(+0.97%)
Aug 06, 2007 40.54 42.60 40.36 42.39 5,198,282 +2.08(+5.16%)
Aug 03, 2007 40.52 41.59 40.31 40.31 4,798,875 -0.14(-0.35%)
Aug 02, 2007 39.87 40.59 39.40 40.45 4,174,940 +0.93(+2.35%)
Aug 01, 2007 40.06 40.93 38.85 39.52 12,638,139 +2.48(+6.70%)
Jul 31, 2007 37.34 38.19 36.96 37.04 6,442,698 +0.26(+0.71%)
Jul 30, 2007 36.00 37.46 36.00 36.78 4,624,439 +0.78(+2.17%)
Jul 27, 2007 36.45 37.18 36.00 36.00 3,419,258 -0.45(-1.23%)
Jul 26, 2007 37.19 37.36 36.01 36.45 4,812,646 -1.08(-2.88%)
Jul 25, 2007 38.15 38.45 37.29 37.53 4,306,589 -0.30(-0.79%)
Jul 24, 2007 39.43 39.55 37.75 37.83 4,851,955 -1.63(-4.13%)
Jul 23, 2007 39.42 40.00 39.15 39.46 2,634,440 +0.14(+0.36%)
Jul 20, 2007 40.32 40.37 39.15 39.32 3,533,796 -0.76(-1.90%)
Jul 19, 2007 40.79 41.13 39.94 40.08 3,316,034 -0.57(-1.40%)
Jul 18, 2007 39.88 40.75 39.65 40.65 4,240,925 +0.68(+1.70%)
Jul 17, 2007 39.93 40.63 39.83 39.97 3,208,055 +0.13(+0.33%)
Jul 16, 2007 40.50 40.50 39.60 39.84 3,774,751 -0.66(-1.63%)
Jul 13, 2007 38.73 40.58 38.73 40.50 4,671,302 +1.50(+3.85%)
Jul 12, 2007 38.61 39.50 37.95 39.00 7,023,270 -0.50(-1.27%)
Jul 11, 2007 38.65 40.76 38.53 39.50 8,417,163 +0.85(+2.20%)
Jul 10, 2007 38.13 38.83 38.04 38.65 2,218,824 +0.42(+1.10%)
Jul 09, 2007 38.19 38.55 38.02 38.23 2,207,532 +0.17(+0.45%)
Jul 06, 2007 38.10 38.15 37.80 38.06 2,721,696 +0.03(+0.08%)
Jul 05, 2007 38.45 38.45 37.99 38.03 1,834,391 -0.18(-0.47%)
Jul 03, 2007 38.21 38.40 38.04 38.21 700,599 +0.00(+0.00%)
Jul 02, 2007 38.17 38.44 37.92 38.21 2,738,336 -0.09(-0.23%)
Jun 29, 2007 38.55 38.76 37.97 38.30 2,814,657 -0.19(-0.49%)
Jun 28, 2007 38.99 39.00 38.48 38.49 2,155,021 -0.36(-0.93%)
Jun 27, 2007 38.09 38.99 38.02 38.85 2,456,480 +0.69(+1.81%)
Jun 26, 2007 38.59 38.69 38.00 38.16 2,267,086 -0.12(-0.31%)
Jun 25, 2007 38.23 38.72 37.96 38.28 1,997,589 -0.02(-0.05%)
Jun 22, 2007 38.29 38.80 38.17 38.30 2,904,531 -0.05(-0.13%)
Jun 21, 2007 39.11 39.11 38.30 38.35 3,978,207 -0.69(-1.77%)
Jun 20, 2007 39.05 39.34 38.63 39.04 2,004,100 +0.09(+0.23%)
Jun 19, 2007 39.38 39.42 38.91 38.95 1,858,100 -0.56(-1.42%)
Jun 18, 2007 39.82 40.00 39.47 39.51 1,786,000 -0.15(-0.38%)
Jun 15, 2007 39.62 39.90 39.43 39.66 2,221,800 +0.36(+0.92%)
Jun 14, 2007 39.07 39.51 38.97 39.30 2,262,000 +0.30(+0.77%)
Jun 13, 2007 38.38 39.00 38.26 39.00 2,344,900 +0.76(+1.99%)
Jun 12, 2007 38.81 38.90 38.09 38.24 3,852,500 -0.90(-2.30%)
Jun 11, 2007 39.20 39.25 38.67 39.14 2,157,903 -0.18(-0.46%)
Jun 08, 2007 38.84 39.43 38.12 39.32 3,296,139 +0.33(+0.85%)
Jun 07, 2007 39.19 39.51 38.68 38.99 3,531,654 -0.26(-0.66%)
Jun 06, 2007 39.62 39.79 38.70 39.25 6,027,262 -1.23(-3.04%)
Jun 05, 2007 41.65 41.65 39.94 40.48 5,746,578 -1.21(-2.90%)
Jun 04, 2007 41.36 41.72 41.05 41.69 3,383,444 +0.02(+0.05%)
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.