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 28, 2014 53.56 54.32 53.35 54.05 3,695,987 +0.60(+1.12%)
Feb 27, 2014 53.11 53.69 53.06 53.45 3,072,643 +0.14(+0.26%)
Feb 26, 2014 53.58 53.74 52.93 53.31 3,563,563 -0.24(-0.45%)
Feb 25, 2014 52.76 53.94 52.75 53.55 4,367,721 +0.67(+1.27%)
Feb 24, 2014 53.04 53.38 52.64 52.88 3,978,002 +0.12(+0.23%)
Feb 21, 2014 53.14 53.19 52.52 52.76 3,516,354 +0.41(+0.78%)
Feb 20, 2014 52.11 52.85 52.01 52.35 4,161,267 +0.04(+0.08%)
Feb 19, 2014 51.63 52.39 51.28 52.31 3,752,311 +0.61(+1.18%)
Feb 18, 2014 52.22 52.40 51.38 51.70 5,765,033 -0.55(-1.05%)
Feb 14, 2014 51.67 52.25 52.25 52.25 9,007,900 +0.79(+1.54%)
Feb 13, 2014 51.71 51.92 50.32 51.46 25,866,324 -4.00(-7.21%)
Feb 12, 2014 56.15 56.42 55.22 55.46 8,510,066 -0.42(-0.75%)
Feb 11, 2014 55.09 55.91 54.91 55.88 4,386,712 +0.92(+1.67%)
Feb 10, 2014 54.52 55.29 54.03 54.96 5,773,317 +0.78(+1.44%)
Feb 07, 2014 54.25 54.36 53.38 54.18 4,107,635 +0.10(+0.18%)
Feb 06, 2014 53.23 54.13 52.93 54.08 3,955,750 +1.12(+2.11%)
Feb 05, 2014 52.39 53.23 52.39 52.96 4,159,499 +0.05(+0.09%)
Feb 04, 2014 53.02 53.23 52.00 52.91 4,600,871 +0.68(+1.30%)
Feb 03, 2014 53.56 53.72 51.78 52.23 5,600,695 -0.03(-0.06%)
Jan 31, 2014 51.71 52.85 51.66 52.26 3,444,975 -0.17(-0.32%)
Jan 30, 2014 52.06 52.80 51.74 52.43 2,881,329 +0.82(+1.59%)
Jan 29, 2014 51.75 52.35 51.34 51.61 3,988,239 -0.39(-0.75%)
Jan 28, 2014 51.20 52.19 51.05 52.00 3,684,553 +0.99(+1.94%)
Jan 27, 2014 51.71 51.86 50.62 51.01 4,251,987 -0.60(-1.16%)
Jan 24, 2014 51.45 52.18 51.01 51.61 5,957,112 +0.11(+0.21%)
Jan 23, 2014 51.55 51.81 50.78 51.50 4,429,314 -0.35(-0.68%)
Jan 22, 2014 52.45 52.72 51.75 51.85 4,085,991 -0.40(-0.77%)
Jan 21, 2014 52.58 52.95 52.03 52.25 3,186,992 -0.05(-0.11%)
Jan 17, 2014 52.50 52.30 52.30 52.30 4,312,000 -0.41(-0.79%)
Jan 16, 2014 53.26 53.50 52.52 52.72 3,608,730 -0.58(-1.09%)
Jan 15, 2014 53.78 53.96 53.26 53.30 2,986,524 -0.48(-0.89%)
Jan 14, 2014 52.68 54.19 52.61 53.78 4,674,014 +1.28(+2.44%)
Jan 13, 2014 52.60 53.25 52.15 52.50 4,132,353 -0.06(-0.11%)
Jan 10, 2014 52.75 53.19 52.25 52.56 9,164,218 -0.94(-1.76%)
Jan 09, 2014 54.30 54.30 52.62 53.50 5,559,029 -0.47(-0.87%)
Jan 08, 2014 55.18 55.21 53.57 53.97 5,302,393 -1.10(-2.00%)
Jan 07, 2014 54.74 55.69 54.56 55.07 4,200,518 +0.77(+1.42%)
Jan 06, 2014 55.80 55.88 53.79 54.30 8,349,931 -1.99(-3.54%)
Jan 03, 2014 57.07 57.25 56.06 56.29 2,425,707 -0.78(-1.37%)
Jan 02, 2014 57.66 57.76 57.04 57.07 2,163,869 -0.76(-1.31%)
Dec 31, 2013 57.80 57.83 57.83 57.83 1,908,500 +0.17(+0.29%)
Dec 30, 2013 56.85 57.97 56.76 57.66 2,324,545 +0.98(+1.73%)
Dec 27, 2013 57.97 57.98 56.43 56.68 4,187,280 -1.00(-1.73%)
Dec 26, 2013 58.08 58.39 57.53 57.68 1,731,895 -0.31(-0.53%)
Dec 24, 2013 57.97 58.22 57.72 57.99 825,250 +0.04(+0.07%)
Dec 23, 2013 59.35 59.50 57.78 57.95 3,565,918 -1.32(-2.23%)
Dec 20, 2013 59.47 59.70 58.65 59.27 4,491,526 +0.52(+0.89%)
Dec 19, 2013 57.71 58.83 57.16 58.75 4,494,420 +1.19(+2.07%)
Dec 18, 2013 57.26 57.60 56.15 57.56 3,398,096 +0.25(+0.44%)
Dec 17, 2013 56.36 57.60 55.72 57.31 3,994,758 +1.22(+2.18%)
Dec 16, 2013 56.34 56.56 55.64 56.09 2,570,608 +0.08(+0.14%)
Dec 13, 2013 56.12 56.48 55.71 56.01 1,568,923 +0.11(+0.20%)
Dec 12, 2013 56.09 56.30 55.55 55.90 2,269,465 -0.28(-0.50%)
Dec 11, 2013 55.80 56.57 55.71 56.18 2,369,878 +0.48(+0.85%)
Dec 10, 2013 55.56 56.27 55.20 55.70 2,024,976 +0.02(+0.03%)
Dec 09, 2013 56.59 56.64 55.56 55.69 1,894,781 -0.57(-1.01%)
Dec 06, 2013 56.23 56.57 54.87 56.26 0 +0.65(+1.17%)
Dec 05, 2013 55.89 56.04 55.50 55.61 2,610,416 -0.55(-0.98%)
Dec 04, 2013 56.31 56.64 55.49 56.16 2,602,607 -0.53(-0.93%)
Dec 03, 2013 56.44 56.79 56.04 56.69 0 -0.04(-0.07%)
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.