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 28, 2003 32.40 32.84 32.33 32.84 213,674 +0.42(+1.30%)
Nov 26, 2003 32.57 32.69 32.19 32.42 447,407 -0.03(-0.09%)
Nov 25, 2003 32.41 32.94 32.12 32.45 732,080 +0.02(+0.06%)
Nov 24, 2003 32.15 32.44 32.10 32.44 692,867 +0.34(+1.06%)
Nov 21, 2003 31.95 32.50 31.78 32.09 812,221 +0.14(+0.44%)
Nov 20, 2003 31.25 32.45 31.25 31.95 870,306 +0.54(+1.74%)
Nov 19, 2003 31.70 32.17 31.28 31.41 815,069 -0.29(-0.90%)
Nov 18, 2003 32.00 32.56 31.66 31.70 641,301 -0.30(-0.94%)
Nov 17, 2003 31.78 32.03 31.62 32.00 608,635 +0.14(+0.46%)
Nov 14, 2003 32.29 32.50 31.85 31.85 1,307,241 -0.49(-1.52%)
Nov 13, 2003 30.98 32.70 30.80 32.34 5,158,189 +2.98(+10.13%)
Nov 12, 2003 29.88 30.09 28.94 29.36 2,108,627 -0.63(-2.10%)
Nov 11, 2003 30.22 30.40 29.93 30.00 697,387 -0.00(-0.02%)
Nov 10, 2003 29.95 30.39 29.95 30.00 938,539 +0.00(+0.00%)
Nov 07, 2003 29.93 30.24 29.91 30.00 245,047 +0.12(+0.42%)
Nov 06, 2003 29.68 29.92 29.27 29.88 425,754 +0.38(+1.27%)
Nov 05, 2003 29.40 29.92 29.29 29.50 566,067 +0.21(+0.72%)
Nov 04, 2003 29.58 29.66 29.19 29.29 755,311 -0.51(-1.69%)
Nov 03, 2003 29.79 30.12 29.66 29.80 439,253 +0.20(+0.68%)
Oct 31, 2003 30.23 30.29 29.52 29.59 929,358 -0.61(-2.02%)
Oct 30, 2003 30.45 30.70 30.15 30.20 726,293 -0.25(-0.80%)
Oct 29, 2003 29.95 30.50 29.80 30.45 711,535 +0.45(+1.48%)
Oct 28, 2003 30.05 30.30 29.64 30.00 350,982 -0.07(-0.23%)
Oct 27, 2003 29.79 30.30 29.74 30.07 615,500 +0.59(+1.98%)
Oct 24, 2003 29.35 29.50 29.18 29.49 465,700 +0.06(+0.20%)
Oct 23, 2003 29.12 29.99 29.09 29.43 1,093,100 +0.04(+0.12%)
Oct 22, 2003 29.46 29.57 29.02 29.39 533,600 -0.14(-0.46%)
Oct 21, 2003 28.67 29.60 28.62 29.53 723,910 +0.95(+3.31%)
Oct 20, 2003 28.89 28.98 28.30 28.59 564,208 -0.39(-1.35%)
Oct 17, 2003 29.91 30.00 28.89 28.98 579,811 -0.89(-2.98%)
Oct 16, 2003 29.91 29.91 29.66 29.86 572,155 -0.05(-0.17%)
Oct 15, 2003 30.07 30.12 29.70 29.91 380,972 -0.12(-0.42%)
Oct 14, 2003 29.91 30.07 29.71 30.04 379,493 +0.16(+0.55%)
Oct 13, 2003 29.95 30.14 29.68 29.88 453,346 +0.02(+0.07%)
Oct 10, 2003 29.12 29.91 29.11 29.86 777,627 +0.67(+2.30%)
Oct 09, 2003 28.57 29.27 28.55 29.18 696,066 +0.72(+2.55%)
Oct 08, 2003 28.62 28.62 28.29 28.46 446,627 -0.08(-0.28%)
Oct 07, 2003 28.59 28.65 28.00 28.54 438,778 -0.19(-0.64%)
Oct 06, 2003 28.64 28.75 28.25 28.73 285,319 +0.32(+1.11%)
Oct 03, 2003 28.35 28.51 28.00 28.41 590,183 +0.27(+0.98%)
Oct 02, 2003 28.48 28.72 28.03 28.14 724,611 -0.37(-1.30%)
Oct 01, 2003 27.62 28.55 27.60 28.50 893,444 +0.90(+3.28%)
Sep 30, 2003 27.84 27.90 27.16 27.60 702,705 -0.31(-1.11%)
Sep 29, 2003 26.89 27.93 26.73 27.91 1,224,397 +1.21(+4.51%)
Sep 26, 2003 26.87 27.08 26.60 26.70 493,925 -0.19(-0.69%)
Sep 25, 2003 26.64 27.39 26.55 26.89 717,769 +0.23(+0.84%)
Sep 24, 2003 26.87 27.23 26.52 26.66 461,260 -0.41(-1.53%)
Sep 23, 2003 27.24 27.48 26.80 27.08 514,197 -0.17(-0.61%)
Sep 22, 2003 27.07 27.34 26.80 27.25 379,974 -0.01(-0.04%)
Sep 19, 2003 27.41 27.48 26.89 27.25 445,046 +0.05(+0.20%)
Sep 18, 2003 26.93 27.21 26.73 27.20 286,753 +0.44(+1.64%)
Sep 17, 2003 26.95 27.24 26.61 26.76 242,279 -0.39(-1.44%)
Sep 16, 2003 26.70 27.16 26.46 27.15 448,774 +0.34(+1.27%)
Sep 15, 2003 26.91 27.05 26.48 26.81 263,300 -0.12(-0.46%)
Sep 12, 2003 26.94 27.01 26.47 26.93 444,400 +0.08(+0.32%)
Sep 11, 2003 26.56 27.05 26.43 26.85 447,400 +0.35(+1.32%)
Sep 10, 2003 26.52 26.62 26.44 26.50 345,100 -0.06(-0.23%)
Sep 09, 2003 27.11 27.14 26.56 26.56 437,500 -0.63(-2.32%)
Sep 08, 2003 26.90 27.25 26.82 27.19 486,400 +0.24(+0.89%)
Sep 05, 2003 27.52 27.52 26.79 26.95 434,600 -0.55(-2.00%)
Sep 04, 2003 27.02 27.54 26.93 27.50 452,800 +0.44(+1.63%)
Sep 03, 2003 27.21 27.26 26.95 27.06 379,000 -0.14(-0.50%)
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.