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 (%)
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%)
Jun 01, 2005 118.96 120.33 118.47 119.81 2,514,000 +0.87(+0.73%)
May 31, 2005 119.17 119.69 118.03 118.94 2,700,000 -0.59(-0.49%)
May 27, 2005 119.66 119.66 118.39 119.53 2,007,200 +0.40(+0.34%)
May 26, 2005 119.18 120.78 118.32 119.13 3,540,400 +0.92(+0.78%)
May 25, 2005 119.50 119.54 117.91 118.21 2,766,000 -1.38(-1.15%)
May 24, 2005 116.52 119.80 116.52 119.59 4,099,200 +2.46(+2.10%)
May 23, 2005 116.85 117.71 115.93 117.13 3,499,200 +0.28(+0.24%)
May 20, 2005 115.09 116.85 114.56 116.85 2,632,400 +1.66(+1.44%)
May 19, 2005 116.28 116.30 114.65 115.19 2,664,800 -0.74(-0.64%)
May 18, 2005 114.15 116.33 113.97 115.93 4,954,400 +1.96(+1.72%)
May 17, 2005 110.00 114.18 109.75 113.97 5,788,400 +4.00(+3.64%)
May 16, 2005 108.55 110.14 107.39 109.97 2,791,600 +1.42(+1.31%)
May 13, 2005 109.35 109.69 107.27 108.55 3,426,800 -0.02(-0.02%)
May 12, 2005 110.58 111.31 108.24 108.57 3,190,800 -2.33(-2.10%)
May 11, 2005 109.35 111.29 109.13 110.90 3,870,800 +1.52(+1.39%)
May 10, 2005 107.90 110.27 107.56 109.38 3,084,000 +0.89(+0.82%)
May 09, 2005 107.59 108.72 107.06 108.49 3,310,000 +0.15(+0.14%)
May 06, 2005 109.50 109.79 107.14 108.34 5,346,800 -1.17(-1.07%)
May 05, 2005 105.50 109.99 105.26 109.51 16,734,000 +7.72(+7.58%)
May 04, 2005 100.24 102.75 99.76 101.79 4,738,000 +2.37(+2.38%)
May 03, 2005 99.57 100.38 98.50 99.42 2,308,800 +0.10(+0.10%)
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.