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, 2014 48.48 49.30 48.40 49.03 2,517,948 +0.67(+1.39%)
Nov 26, 2014 48.10 48.36 48.36 48.36 2,366,100 +0.18(+0.37%)
Nov 25, 2014 48.25 48.51 47.93 48.18 3,641,013 -0.03(-0.06%)
Nov 24, 2014 48.11 48.21 47.63 48.21 5,029,702 -0.02(-0.04%)
Nov 21, 2014 48.27 48.40 47.65 48.23 3,883,870 +0.54(+1.13%)
Nov 20, 2014 47.52 48.24 47.52 47.69 3,794,705 -0.09(-0.19%)
Nov 19, 2014 47.71 48.12 47.59 47.78 4,306,813 -0.11(-0.23%)
Nov 18, 2014 47.44 48.16 47.33 47.89 4,761,183 +0.48(+1.01%)
Nov 17, 2014 47.01 47.74 46.88 47.41 4,432,064 +0.30(+0.64%)
Nov 14, 2014 46.71 47.15 46.32 47.11 4,985,871 +0.38(+0.82%)
Nov 13, 2014 47.63 47.68 46.32 46.73 5,949,820 -0.75(-1.59%)
Nov 12, 2014 47.56 47.68 47.18 47.48 4,689,619 -0.01(-0.02%)
Nov 11, 2014 48.20 48.64 47.03 47.49 8,448,733 -0.56(-1.17%)
Nov 10, 2014 46.63 48.09 46.39 48.05 12,988,321 +1.24(+2.65%)
Nov 07, 2014 45.00 47.49 44.88 46.81 22,488,004 +1.96(+4.37%)
Nov 06, 2014 43.39 44.97 43.37 44.85 27,464,220 +4.86(+12.15%)
Nov 05, 2014 40.39 40.64 39.79 39.99 10,026,192 +0.19(+0.48%)
Nov 04, 2014 40.00 40.11 39.45 39.80 4,171,157 -0.15(-0.38%)
Nov 03, 2014 39.30 40.39 39.30 39.95 4,906,262 +0.62(+1.58%)
Oct 31, 2014 39.22 39.43 38.82 39.33 5,263,720 +0.56(+1.44%)
Oct 30, 2014 38.22 39.02 38.00 38.77 3,624,315 +0.17(+0.44%)
Oct 29, 2014 38.64 38.95 38.00 38.60 3,940,769 -0.20(-0.52%)
Oct 28, 2014 38.56 38.91 38.21 38.80 4,324,620 +0.35(+0.91%)
Oct 27, 2014 37.67 38.60 37.71 38.45 4,558,299 +0.74(+1.96%)
Oct 24, 2014 38.15 38.15 37.58 37.71 4,325,401 -0.32(-0.84%)
Oct 23, 2014 37.85 38.43 37.76 38.03 3,777,218 +0.37(+0.98%)
Oct 22, 2014 37.90 38.44 37.64 37.66 3,475,867 -0.29(-0.76%)
Oct 21, 2014 37.36 38.09 37.15 37.95 3,871,328 +0.76(+2.03%)
Oct 20, 2014 36.93 37.07 36.93 37.20 3,837,315 +0.26(+0.69%)
Oct 17, 2014 37.15 37.27 36.62 36.94 4,055,040 +0.07(+0.19%)
Oct 16, 2014 36.44 37.04 36.35 36.87 3,484,555 -0.05(-0.14%)
Oct 15, 2014 36.96 37.43 36.24 36.92 6,358,481 -0.14(-0.39%)
Oct 14, 2014 36.80 37.30 36.76 37.06 6,079,512 +0.34(+0.94%)
Oct 13, 2014 36.76 37.36 36.69 36.72 4,968,478 +0.02(+0.05%)
Oct 10, 2014 37.19 37.65 36.69 36.70 4,756,737 -0.53(-1.42%)
Oct 09, 2014 37.73 37.90 36.90 37.23 4,345,063 -0.57(-1.51%)
Oct 08, 2014 37.37 37.96 37.11 37.80 4,838,096 +0.37(+0.99%)
Oct 07, 2014 38.12 38.13 37.08 37.43 5,838,386 -1.06(-2.77%)
Oct 06, 2014 38.35 38.79 38.23 38.49 4,708,318 +0.28(+0.75%)
Oct 03, 2014 37.67 38.40 37.48 38.21 3,369,329 +0.68(+1.81%)
Oct 02, 2014 37.79 38.44 37.38 37.53 4,719,833 -0.32(-0.85%)
Oct 01, 2014 38.08 38.15 37.53 37.85 3,936,328 -0.26(-0.68%)
Sep 30, 2014 37.56 39.50 37.56 38.11 6,966,335 +0.55(+1.46%)
Sep 29, 2014 37.46 37.67 37.30 37.56 2,662,349 -0.11(-0.29%)
Sep 26, 2014 37.56 37.88 37.50 37.67 2,386,761 +0.09(+0.24%)
Sep 25, 2014 38.18 38.36 37.38 37.58 3,985,005 -0.76(-1.98%)
Sep 24, 2014 38.06 38.39 37.76 38.34 3,400,787 +0.21(+0.54%)
Sep 23, 2014 38.71 38.78 38.07 38.13 4,850,549 -0.66(-1.71%)
Sep 22, 2014 39.10 39.12 38.47 38.80 4,935,716 -0.37(-0.94%)
Sep 19, 2014 39.96 40.00 38.61 39.17 8,075,541 -0.62(-1.56%)
Sep 18, 2014 39.58 40.14 39.32 39.79 6,888,280 +0.41(+1.05%)
Sep 17, 2014 38.44 39.69 38.41 39.38 8,223,573 +1.19(+3.10%)
Sep 16, 2014 37.59 38.30 37.45 38.19 5,644,087 +0.62(+1.65%)
Sep 15, 2014 38.03 38.26 37.40 37.57 4,883,994 -0.52(-1.38%)
Sep 12, 2014 38.44 38.50 38.02 38.09 4,465,403 -0.41(-1.08%)
Sep 11, 2014 38.63 39.07 38.31 38.51 4,029,332 -0.12(-0.31%)
Sep 10, 2014 38.26 38.78 38.16 38.63 3,277,364 +0.28(+0.73%)
Sep 09, 2014 38.66 38.95 38.19 38.35 4,820,778 -0.46(-1.19%)
Sep 08, 2014 39.33 39.40 38.67 38.81 4,984,374 -0.71(-1.80%)
Sep 05, 2014 39.13 39.62 39.06 39.52 3,170,292 +0.40(+1.01%)
Sep 04, 2014 39.22 39.69 39.02 39.12 4,127,138 +0.08(+0.20%)
Sep 03, 2014 39.15 39.72 38.99 39.05 4,006,202 -0.05(-0.12%)
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.