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 (%)
Feb 29, 2016 31.02 31.57 30.75 31.31 6,924,391 +0.21(+0.68%)
Feb 26, 2016 30.95 31.45 30.84 31.10 3,250,170 +0.24(+0.78%)
Feb 25, 2016 30.73 30.87 30.17 30.86 4,177,214 +0.14(+0.46%)
Feb 24, 2016 30.40 30.80 30.13 30.72 2,438,777 -0.08(-0.26%)
Feb 23, 2016 30.68 31.19 30.12 30.80 4,669,367 +0.14(+0.46%)
Feb 22, 2016 31.73 31.76 30.48 30.66 4,376,434 -0.73(-2.33%)
Feb 19, 2016 31.23 31.49 30.88 31.39 4,674,673 +0.00(+0.00%)
Feb 18, 2016 31.44 31.61 30.37 31.39 5,139,148 -0.37(-1.16%)
Feb 17, 2016 31.03 31.98 31.01 31.76 6,682,822 +0.86(+2.78%)
Feb 16, 2016 31.28 31.31 30.36 30.90 5,381,272 +0.25(+0.82%)
Feb 12, 2016 29.40 30.65 30.65 30.65 11,525,200 +1.72(+5.95%)
Feb 11, 2016 29.34 29.73 28.31 28.93 16,441,282 +0.06(+0.21%)
Feb 10, 2016 29.28 29.84 28.65 28.87 9,507,376 -0.19(-0.65%)
Feb 09, 2016 29.36 29.97 29.01 29.06 6,999,669 -0.32(-1.09%)
Feb 08, 2016 28.84 29.50 28.07 29.38 7,762,168 +0.19(+0.65%)
Feb 05, 2016 29.76 29.96 29.10 29.19 5,624,239 -0.01(-0.03%)
Feb 04, 2016 28.45 29.61 28.45 29.20 4,939,494 +0.56(+1.96%)
Feb 03, 2016 29.06 29.20 28.18 28.64 4,800,567 -0.29(-1.00%)
Feb 02, 2016 29.50 29.62 28.21 28.93 6,304,870 -1.03(-3.44%)
Feb 01, 2016 29.35 30.17 29.35 29.96 5,487,159 +0.65(+2.22%)
Jan 29, 2016 29.05 29.98 29.05 29.31 6,570,796 +0.47(+1.63%)
Jan 28, 2016 29.02 29.24 28.34 28.84 4,498,839 +0.07(+0.24%)
Jan 27, 2016 29.12 29.41 28.65 28.77 5,564,471 -0.34(-1.17%)
Jan 26, 2016 28.89 29.31 28.75 29.11 4,087,028 +0.26(+0.90%)
Jan 25, 2016 29.70 29.88 28.83 28.85 6,851,919 -1.57(-5.16%)
Jan 22, 2016 29.51 30.61 29.51 30.42 6,105,312 +1.33(+4.57%)
Jan 21, 2016 29.52 29.52 29.00 29.09 5,582,236 -0.23(-0.78%)
Jan 20, 2016 28.96 29.62 28.26 29.32 7,177,587 -0.09(-0.31%)
Jan 19, 2016 30.11 30.11 29.11 29.41 5,008,582 -0.45(-1.51%)
Jan 15, 2016 29.85 29.86 29.86 29.86 9,196,900 -0.71(-2.32%)
Jan 14, 2016 31.25 31.45 30.15 30.57 5,367,165 -0.68(-2.18%)
Jan 13, 2016 32.37 32.50 31.22 31.25 5,135,650 -1.02(-3.16%)
Jan 12, 2016 32.16 32.39 31.92 32.27 4,116,317 +0.41(+1.29%)
Jan 11, 2016 32.06 32.35 31.72 31.86 5,348,716 -0.12(-0.36%)
Jan 08, 2016 32.70 32.92 31.96 31.98 4,021,226 -0.52(-1.62%)
Jan 07, 2016 32.91 33.48 32.50 32.50 5,309,014 -0.93(-2.78%)
Jan 06, 2016 33.36 34.16 33.27 33.43 5,741,480 -0.22(-0.65%)
Jan 05, 2016 33.45 33.70 33.23 33.65 3,490,345 +0.38(+1.14%)
Jan 04, 2016 33.19 33.29 32.67 33.27 4,176,294 -0.23(-0.69%)
Dec 31, 2015 33.76 33.50 33.50 33.50 3,191,400 -0.28(-0.83%)
Dec 30, 2015 34.19 34.25 33.41 33.78 2,536,128 -0.45(-1.31%)
Dec 29, 2015 34.41 34.56 34.07 34.23 2,906,871 -0.01(-0.03%)
Dec 28, 2015 34.25 34.59 34.04 34.24 2,672,702 -0.25(-0.72%)
Dec 24, 2015 34.51 34.49 34.49 34.49 1,386,100 +0.03(+0.09%)
Dec 23, 2015 34.82 34.96 34.27 34.46 4,741,294 -0.32(-0.93%)
Dec 22, 2015 33.52 34.99 33.47 34.78 8,434,202 +1.80(+5.47%)
Dec 21, 2015 32.93 33.06 32.18 32.98 3,944,888 +0.23(+0.70%)
Dec 18, 2015 33.23 34.07 32.64 32.75 12,144,361 -0.63(-1.89%)
Dec 17, 2015 33.51 34.26 33.24 33.38 8,028,650 -0.27(-0.80%)
Dec 16, 2015 33.13 33.82 32.83 33.65 6,299,404 +0.68(+2.06%)
Dec 15, 2015 33.66 33.93 32.84 32.97 6,368,322 -0.37(-1.11%)
Dec 14, 2015 34.08 34.12 32.87 33.34 9,061,092 -0.68(-2.00%)
Dec 11, 2015 31.04 34.38 31.04 34.02 18,681,252 +2.69(+8.59%)
Dec 10, 2015 30.65 31.74 30.61 31.33 9,941,650 +0.64(+2.09%)
Dec 09, 2015 29.97 30.75 29.86 30.69 5,622,445 +0.49(+1.62%)
Dec 08, 2015 30.00 30.34 29.75 30.20 5,839,288 -0.49(-1.60%)
Dec 07, 2015 29.49 30.91 29.43 30.69 8,714,916 +1.17(+3.96%)
Dec 04, 2015 29.97 30.00 29.38 29.52 6,214,326 -0.44(-1.47%)
Dec 03, 2015 30.02 30.20 29.65 29.96 8,232,682 -0.02(-0.07%)
Dec 02, 2015 30.04 30.13 29.83 29.98 7,785,613 -0.09(-0.30%)
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.