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 30, 2015 30.00 30.26 29.92 29.96 6,928,032 -0.19(-0.63%)
Oct 29, 2015 30.00 31.29 29.97 30.15 8,808,226 +0.01(+0.03%)
Oct 28, 2015 30.24 30.26 29.90 30.14 7,064,260 -0.05(-0.17%)
Oct 27, 2015 30.62 30.85 29.97 30.19 8,086,575 -0.51(-1.66%)
Oct 26, 2015 31.53 31.70 30.30 30.70 8,684,491 -1.58(-4.89%)
Oct 23, 2015 32.87 32.90 31.67 32.28 5,118,021 -0.25(-0.77%)
Oct 22, 2015 33.10 33.47 32.33 32.53 4,509,337 -0.45(-1.36%)
Oct 21, 2015 33.26 33.40 32.95 32.98 2,727,410 -0.24(-0.72%)
Oct 20, 2015 33.88 33.88 33.15 33.22 3,495,256 -0.59(-1.75%)
Oct 19, 2015 33.85 34.07 33.54 33.81 4,084,234 -0.02(-0.07%)
Oct 16, 2015 33.81 34.20 33.19 33.84 4,856,004 +0.19(+0.55%)
Oct 15, 2015 33.02 33.66 32.80 33.65 3,294,550 +0.73(+2.22%)
Oct 14, 2015 33.17 33.42 32.73 32.92 3,308,092 -0.32(-0.96%)
Oct 13, 2015 33.50 33.78 33.16 33.24 2,361,355 -0.41(-1.22%)
Oct 12, 2015 34.17 34.21 33.36 33.65 2,384,907 -0.59(-1.72%)
Oct 09, 2015 34.06 34.50 33.75 34.24 3,542,616 +0.09(+0.26%)
Oct 08, 2015 33.92 34.31 33.67 34.15 3,653,922 +0.21(+0.62%)
Oct 07, 2015 33.74 34.47 33.46 33.94 4,683,409 +0.41(+1.22%)
Oct 06, 2015 33.69 33.92 33.33 33.53 3,595,867 -0.31(-0.92%)
Oct 05, 2015 34.04 34.43 33.40 33.84 7,577,896 -0.08(-0.24%)
Oct 02, 2015 30.89 33.93 30.83 33.92 12,704,124 +2.66(+8.51%)
Oct 01, 2015 31.73 31.99 30.84 31.26 5,631,361 -0.39(-1.23%)
Sep 30, 2015 31.50 31.67 31.28 31.65 4,930,283 +0.38(+1.22%)
Sep 29, 2015 30.77 31.45 30.55 31.27 5,339,728 +0.52(+1.69%)
Sep 28, 2015 31.05 31.27 30.64 30.75 7,422,040 -0.35(-1.13%)
Sep 25, 2015 31.48 31.62 30.94 31.10 3,850,999 -0.19(-0.61%)
Sep 24, 2015 31.10 31.66 31.00 31.29 3,670,912 -0.11(-0.35%)
Sep 23, 2015 31.82 31.90 30.87 31.40 3,431,951 -0.37(-1.16%)
Sep 22, 2015 31.71 31.95 31.46 31.77 3,581,912 -0.21(-0.66%)
Sep 21, 2015 32.22 32.47 31.81 31.98 3,905,800 -0.09(-0.28%)
Sep 18, 2015 32.81 32.99 31.98 32.07 6,196,863 -1.14(-3.43%)
Sep 17, 2015 33.11 33.56 32.84 33.21 3,487,362 +0.01(+0.03%)
Sep 16, 2015 32.56 33.57 32.50 33.20 4,744,108 +0.73(+2.25%)
Sep 15, 2015 32.17 32.50 31.96 32.47 4,022,459 +0.47(+1.47%)
Sep 14, 2015 32.36 32.38 31.93 32.00 3,359,878 -0.30(-0.93%)
Sep 11, 2015 33.17 33.25 32.22 32.30 4,951,562 -0.75(-2.27%)
Sep 10, 2015 31.87 33.16 31.71 33.05 6,423,265 +1.06(+3.31%)
Sep 09, 2015 32.91 33.08 31.94 31.99 5,770,245 -0.56(-1.72%)
Sep 08, 2015 32.31 32.62 32.28 32.55 3,654,718 +0.53(+1.66%)
Sep 04, 2015 32.08 32.02 32.02 32.02 3,507,500 -0.34(-1.05%)
Sep 03, 2015 32.43 32.59 32.28 32.36 3,563,877 +0.09(+0.26%)
Sep 02, 2015 32.39 32.55 31.99 32.27 3,721,051 +0.14(+0.45%)
Sep 01, 2015 32.22 32.63 31.98 32.13 5,129,322 -0.63(-1.92%)
Aug 31, 2015 32.89 33.00 32.57 32.76 4,511,550 -0.09(-0.27%)
Aug 28, 2015 32.95 33.18 32.68 32.85 3,723,318 -0.29(-0.88%)
Aug 27, 2015 32.77 33.45 32.49 33.14 6,935,238 +0.74(+2.28%)
Aug 26, 2015 32.29 32.46 31.52 32.40 13,446,663 +0.81(+2.56%)
Aug 25, 2015 32.20 33.07 31.56 31.59 9,091,833 -0.23(-0.72%)
Aug 24, 2015 30.25 32.44 30.19 31.82 14,354,871 +0.18(+0.57%)
Aug 21, 2015 32.34 33.03 31.64 31.64 8,653,818 -1.21(-3.68%)
Aug 20, 2015 32.54 33.35 32.46 32.85 7,804,313 +0.06(+0.18%)
Aug 19, 2015 33.24 33.25 32.70 32.79 4,937,202 -0.57(-1.71%)
Aug 18, 2015 33.61 33.68 33.36 33.36 3,522,627 -0.33(-0.98%)
Aug 17, 2015 33.26 33.70 33.02 33.69 4,719,577 +0.38(+1.14%)
Aug 14, 2015 33.27 33.72 33.01 33.31 5,757,820 -0.41(-1.22%)
Aug 13, 2015 34.01 34.09 33.48 33.72 4,494,225 -0.55(-1.60%)
Aug 12, 2015 33.86 34.31 33.50 34.27 4,630,178 +0.30(+0.88%)
Aug 11, 2015 34.09 34.63 33.84 33.97 5,279,087 -0.24(-0.70%)
Aug 10, 2015 34.49 34.53 33.98 34.21 6,258,971 -0.27(-0.77%)
Aug 07, 2015 34.74 34.86 34.37 34.48 4,371,794 -0.37(-1.05%)
Aug 06, 2015 35.30 35.37 34.72 34.84 6,042,485 -0.53(-1.51%)
Aug 05, 2015 36.08 36.08 35.36 35.38 4,770,781 -0.44(-1.21%)
Aug 04, 2015 35.57 36.14 35.50 35.81 5,956,041 +0.37(+1.04%)
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.