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 (%)
Oct 31, 2006 65.26 65.26 63.04 63.84 1,637,231 -1.06(-1.63%)
Oct 30, 2006 63.21 65.23 63.10 64.90 2,012,416 +0.15(+0.23%)
Oct 27, 2006 65.29 66.25 64.60 64.75 1,527,779 -0.65(-0.99%)
Oct 26, 2006 65.00 65.69 64.06 65.40 1,288,570 +0.40(+0.62%)
Oct 25, 2006 64.99 65.10 64.25 65.00 737,154 +0.55(+0.85%)
Oct 24, 2006 65.24 65.50 63.85 64.45 1,040,295 -0.70(-1.07%)
Oct 23, 2006 64.77 65.42 64.33 65.15 2,216,538 +0.40(+0.62%)
Oct 20, 2006 64.00 65.07 63.60 64.75 1,596,182 +0.05(+0.08%)
Oct 19, 2006 64.45 65.40 64.22 64.70 1,164,106 +0.13(+0.20%)
Oct 18, 2006 64.95 65.78 64.05 64.57 1,227,267 +0.08(+0.12%)
Oct 17, 2006 64.85 65.00 63.53 64.49 1,905,467 -0.73(-1.12%)
Oct 16, 2006 62.70 65.55 62.69 65.22 2,530,703 +2.46(+3.92%)
Oct 13, 2006 63.07 63.07 61.59 62.76 1,068,573 -0.50(-0.79%)
Oct 12, 2006 61.73 63.50 61.50 63.26 1,410,317 +1.92(+3.13%)
Oct 11, 2006 62.90 62.90 61.05 61.34 1,477,114 -1.62(-2.57%)
Oct 10, 2006 61.88 63.00 61.61 62.96 1,350,376 +1.37(+2.22%)
Oct 09, 2006 61.35 62.25 60.61 61.59 791,040 +0.15(+0.24%)
Oct 06, 2006 61.98 62.01 61.06 61.44 1,254,697 -0.51(-0.82%)
Oct 05, 2006 61.14 62.00 60.85 61.95 1,271,339 +1.03(+1.69%)
Oct 04, 2006 59.45 61.00 58.70 60.92 1,245,365 +1.11(+1.86%)
Oct 03, 2006 58.72 60.44 58.46 59.81 1,198,141 +1.17(+2.00%)
Oct 02, 2006 59.70 59.85 58.46 58.64 1,555,116 -0.79(-1.33%)
Sep 29, 2006 60.36 61.13 59.43 59.43 1,228,215 -1.00(-1.65%)
Sep 28, 2006 61.40 61.80 59.95 60.43 1,076,705 -1.04(-1.69%)
Sep 27, 2006 60.25 61.82 60.01 61.47 1,473,590 +1.04(+1.72%)
Sep 26, 2006 60.09 60.80 59.30 60.43 1,152,730 +0.24(+0.40%)
Sep 25, 2006 59.58 60.43 58.25 60.19 1,188,253 +0.90(+1.52%)
Sep 22, 2006 60.00 60.13 58.75 59.29 1,269,723 -0.73(-1.22%)
Sep 21, 2006 60.16 61.01 59.11 60.02 2,786,051 +0.01(+0.02%)
Sep 20, 2006 58.32 60.39 58.18 60.01 2,077,068 +2.17(+3.75%)
Sep 19, 2006 57.99 58.60 57.12 57.84 1,045,613 -0.15(-0.26%)
Sep 18, 2006 56.25 58.21 56.25 57.99 1,471,819 +1.67(+2.97%)
Sep 15, 2006 57.31 57.36 56.15 56.32 2,538,598 -0.65(-1.14%)
Sep 14, 2006 58.40 58.50 56.90 56.97 1,497,302 -1.55(-2.65%)
Sep 13, 2006 56.94 59.25 56.94 58.52 2,954,830 +1.47(+2.58%)
Sep 12, 2006 55.01 57.36 54.92 57.05 2,822,983 +2.08(+3.78%)
Sep 11, 2006 53.17 55.12 52.69 54.97 2,408,812 +1.81(+3.40%)
Sep 08, 2006 52.15 53.23 52.10 53.16 940,005 +0.86(+1.64%)
Sep 07, 2006 51.94 52.73 51.88 52.30 1,169,500 +0.28(+0.54%)
Sep 06, 2006 52.71 52.96 52.02 52.02 1,385,519 -1.22(-2.29%)
Sep 05, 2006 53.82 53.82 53.01 53.24 996,458 -0.30(-0.56%)
Sep 01, 2006 53.63 53.87 52.87 53.54 1,127,845 -0.08(-0.15%)
Aug 31, 2006 53.76 54.09 52.88 53.62 1,862,300 -0.28(-0.52%)
Aug 30, 2006 54.71 54.91 53.81 53.90 1,153,259 -0.98(-1.79%)
Aug 29, 2006 54.57 54.90 54.17 54.88 1,185,588 +0.47(+0.86%)
Aug 28, 2006 54.30 55.01 54.06 54.41 1,373,454 -0.25(-0.46%)
Aug 25, 2006 54.03 54.89 53.75 54.66 1,979,684 +0.63(+1.17%)
Aug 24, 2006 52.92 54.04 52.50 54.03 2,096,714 +1.39(+2.64%)
Aug 23, 2006 52.61 52.95 52.25 52.64 1,443,504 -0.12(-0.23%)
Aug 22, 2006 53.53 53.65 52.45 52.76 1,080,764 -0.68(-1.27%)
Aug 21, 2006 53.80 53.94 52.47 53.44 1,713,628 -0.51(-0.95%)
Aug 18, 2006 55.25 55.28 53.55 53.95 2,149,063 -1.30(-2.35%)
Aug 17, 2006 53.29 55.41 52.71 55.25 3,281,249 +1.90(+3.56%)
Aug 16, 2006 53.58 53.81 52.65 53.35 3,029,666 +0.52(+0.98%)
Aug 15, 2006 52.17 53.00 50.69 52.83 4,198,869 +1.92(+3.77%)
Aug 14, 2006 49.62 51.33 49.30 50.91 6,310,761 +3.54(+7.47%)
Aug 11, 2006 48.01 48.18 46.91 47.37 2,851,134 -0.86(-1.78%)
Aug 10, 2006 47.61 48.42 47.57 48.23 2,607,431 +0.23(+0.48%)
Aug 09, 2006 49.18 49.40 47.68 48.00 3,800,164 -0.90(-1.84%)
Aug 08, 2006 51.00 51.10 48.66 48.90 3,175,190 -2.24(-4.38%)
Aug 07, 2006 51.09 51.26 50.61 51.14 1,229,191 -0.09(-0.18%)
Aug 04, 2006 51.49 52.22 51.02 51.23 2,270,067 +0.26(+0.51%)
Aug 03, 2006 50.29 51.41 50.04 50.97 2,715,654 +0.01(+0.02%)
Aug 02, 2006 51.48 51.60 49.97 50.96 4,208,354 +0.21(+0.41%)
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.