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, 2008 10.75 10.92 10.16 10.72 3,853,206 +0.15(+1.42%)
Oct 30, 2008 11.25 11.25 10.31 10.57 3,650,472 -0.10(-0.94%)
Oct 29, 2008 10.59 11.05 10.19 10.67 3,285,072 +0.13(+1.23%)
Oct 28, 2008 10.55 10.64 9.910 10.54 3,805,770 +0.46(+4.56%)
Oct 27, 2008 10.48 10.95 10.04 10.08 2,061,735 -0.66(-6.15%)
Oct 24, 2008 10.28 11.27 10.28 10.74 4,020,757 -1.12(-9.44%)
Oct 23, 2008 12.06 12.22 11.17 11.86 3,900,082 +0.04(+0.34%)
Oct 22, 2008 13.03 13.24 11.62 11.82 3,688,544 -1.27(-9.70%)
Oct 21, 2008 13.70 14.00 12.16 13.09 4,613,477 -1.27(-8.84%)
Oct 20, 2008 14.38 14.79 14.04 14.36 1,473,464 +0.38(+2.72%)
Oct 17, 2008 13.20 14.40 13.20 13.98 1,965,482 +0.02(+0.14%)
Oct 16, 2008 13.12 14.00 13.00 13.96 2,894,083 +0.60(+4.49%)
Oct 15, 2008 15.47 15.50 13.25 13.36 3,041,323 -2.08(-13.47%)
Oct 14, 2008 16.75 17.00 14.98 15.44 3,512,444 -0.43(-2.71%)
Oct 13, 2008 15.50 15.98 14.67 15.87 2,446,470 +1.04(+7.01%)
Oct 10, 2008 14.11 15.08 13.26 14.83 5,445,561 -0.21(-1.40%)
Oct 09, 2008 16.53 17.51 14.66 15.04 3,390,982 -2.30(-13.26%)
Oct 08, 2008 16.53 17.98 16.28 17.34 2,821,564 +0.30(+1.76%)
Oct 07, 2008 17.52 18.57 16.85 17.04 2,674,215 -0.91(-5.07%)
Oct 06, 2008 17.80 18.00 16.77 17.95 3,222,355 -0.05(-0.28%)
Oct 03, 2008 19.05 19.34 17.50 18.00 3,195,951 -0.87(-4.61%)
Oct 02, 2008 20.18 20.23 18.83 18.87 1,654,722 -1.36(-6.72%)
Oct 01, 2008 19.95 20.54 19.22 20.23 1,850,990 +0.20(+1.00%)
Sep 30, 2008 19.58 20.35 18.93 20.03 3,790,099 +0.51(+2.61%)
Sep 29, 2008 22.21 22.21 19.00 19.52 3,277,479 -1.12(-5.43%)
Sep 26, 2008 19.86 20.70 19.84 20.64 2,152,262 +0.34(+1.67%)
Sep 25, 2008 19.94 20.50 19.25 20.30 2,793,282 +0.85(+4.37%)
Sep 24, 2008 19.68 20.05 19.25 19.45 2,223,868 -0.37(-1.87%)
Sep 23, 2008 19.21 20.36 18.88 19.82 4,213,983 +0.70(+3.66%)
Sep 22, 2008 20.85 21.10 19.10 19.12 3,192,572 -1.67(-8.03%)
Sep 19, 2008 21.24 21.88 20.30 20.79 9,157,049 +0.81(+4.05%)
Sep 18, 2008 18.03 20.30 18.03 19.98 9,404,571 +1.71(+9.36%)
Sep 17, 2008 18.15 18.84 18.01 18.27 4,131,729 +0.10(+0.55%)
Sep 16, 2008 18.51 19.22 17.91 18.17 5,205,157 +0.07(+0.39%)
Sep 15, 2008 18.22 18.54 17.75 18.10 3,666,601 -0.33(-1.79%)
Sep 12, 2008 18.96 18.96 18.10 18.43 4,971,895 -0.46(-2.44%)
Sep 11, 2008 17.89 19.25 17.89 18.89 5,069,571 +0.74(+4.08%)
Sep 10, 2008 18.19 18.34 17.71 18.15 3,793,613 +0.07(+0.39%)
Sep 09, 2008 18.11 18.50 18.05 18.08 3,978,986 -0.04(-0.22%)
Sep 08, 2008 18.15 18.67 17.91 18.12 4,037,459 +0.00(+0.00%)
Sep 05, 2008 18.01 18.27 17.37 18.12 3,100,149 +0.13(+0.72%)
Sep 04, 2008 18.93 19.01 17.95 17.99 3,334,850 -0.99(-5.22%)
Sep 03, 2008 18.57 19.30 18.38 18.98 5,150,887 +0.55(+2.98%)
Sep 02, 2008 18.74 19.10 18.28 18.43 4,008,245 +0.12(+0.66%)
Aug 29, 2008 17.89 18.72 17.89 18.31 2,395,816 +0.06(+0.33%)
Aug 28, 2008 18.44 18.55 18.13 18.25 3,607,721 -0.06(-0.33%)
Aug 27, 2008 17.99 18.49 17.90 18.31 3,547,204 +0.44(+2.46%)
Aug 26, 2008 17.79 17.99 17.53 17.87 4,408,786 +0.03(+0.17%)
Aug 25, 2008 18.30 18.39 17.53 17.84 4,381,634 -0.60(-3.25%)
Aug 22, 2008 18.37 18.71 18.23 18.44 4,857,436 +0.07(+0.38%)
Aug 21, 2008 18.57 18.70 18.30 18.37 3,043,874 -0.40(-2.13%)
Aug 20, 2008 19.23 19.25 18.57 18.77 3,162,674 -0.10(-0.53%)
Aug 19, 2008 19.43 19.43 18.79 18.87 3,387,047 -0.28(-1.46%)
Aug 18, 2008 19.72 19.84 18.90 19.15 2,754,656 -0.54(-2.74%)
Aug 15, 2008 19.26 20.09 19.09 19.69 5,274,973 +0.55(+2.87%)
Aug 14, 2008 18.93 19.43 18.82 19.14 3,107,952 +0.09(+0.47%)
Aug 13, 2008 19.02 19.77 18.58 19.05 3,728,782 -0.25(-1.30%)
Aug 12, 2008 19.73 19.97 19.28 19.30 3,733,607 -0.43(-2.18%)
Aug 11, 2008 18.65 20.07 18.46 19.73 6,253,575 +1.08(+5.79%)
Aug 08, 2008 19.20 19.25 18.30 18.65 7,314,367 -0.21(-1.11%)
Aug 07, 2008 19.45 19.69 18.71 18.86 7,758,702 -1.18(-5.89%)
Aug 06, 2008 18.87 20.13 18.26 20.04 26,917,016 -2.88(-12.57%)
Aug 05, 2008 21.74 23.69 21.57 22.92 8,233,469 +1.46(+6.80%)
Aug 04, 2008 21.50 21.95 21.01 21.46 3,918,196 +0.04(+0.19%)
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.