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 27, 2015 56.59 57.39 56.44 56.49 3,335,502 -0.24(-0.42%)
Feb 26, 2015 56.79 57.00 56.35 56.73 2,074,475 -0.16(-0.28%)
Feb 25, 2015 56.81 57.10 56.47 56.89 2,138,238 +0.21(+0.37%)
Feb 24, 2015 56.85 57.06 56.57 56.68 2,014,486 -0.30(-0.53%)
Feb 23, 2015 56.71 57.38 56.70 56.98 2,075,781 +0.26(+0.47%)
Feb 20, 2015 56.60 56.73 56.26 56.72 2,029,607 +0.09(+0.15%)
Feb 19, 2015 57.33 57.57 56.48 56.63 2,442,378 -0.57(-1.00%)
Feb 18, 2015 55.89 57.36 55.80 57.20 4,997,735 +1.27(+2.27%)
Feb 17, 2015 56.00 56.50 55.75 55.93 2,862,496 -0.22(-0.38%)
Feb 13, 2015 56.12 56.15 56.15 56.15 4,863,200 -0.15(-0.28%)
Feb 12, 2015 54.55 56.77 54.54 56.30 11,150,612 +2.79(+5.21%)
Feb 11, 2015 53.09 53.59 52.75 53.51 6,570,132 +0.48(+0.91%)
Feb 10, 2015 53.40 53.60 52.63 53.02 3,776,945 +0.09(+0.16%)
Feb 09, 2015 53.75 53.77 52.61 52.94 3,965,229 -0.59(-1.09%)
Feb 06, 2015 53.47 54.20 53.17 53.52 2,823,325 +0.15(+0.28%)
Feb 05, 2015 53.80 53.83 52.76 53.38 3,797,564 -0.30(-0.57%)
Feb 04, 2015 53.17 53.85 53.16 53.68 4,026,831 +0.27(+0.51%)
Feb 03, 2015 53.28 53.92 52.51 53.41 4,399,294 +0.26(+0.49%)
Feb 02, 2015 52.31 53.17 51.54 53.15 3,606,829 +1.05(+2.03%)
Jan 30, 2015 52.85 53.51 51.96 52.09 4,894,268 -0.91(-1.71%)
Jan 29, 2015 52.72 53.09 51.91 53.00 2,734,319 +0.30(+0.57%)
Jan 28, 2015 53.52 53.80 52.61 52.70 4,716,391 -0.45(-0.85%)
Jan 27, 2015 52.96 53.52 52.75 53.15 2,897,199 -0.34(-0.64%)
Jan 26, 2015 53.33 53.73 53.16 53.49 2,842,059 +0.31(+0.58%)
Jan 23, 2015 52.97 53.52 52.75 53.18 3,611,282 +0.44(+0.82%)
Jan 22, 2015 52.78 52.99 51.88 52.74 4,380,033 +0.02(+0.03%)
Jan 21, 2015 52.50 53.29 52.17 52.73 6,002,926 +1.42(+2.77%)
Jan 20, 2015 51.76 52.24 50.70 51.31 3,889,502 -0.15(-0.29%)
Jan 16, 2015 50.48 51.55 50.18 51.46 3,937,429 +0.87(+1.72%)
Jan 15, 2015 51.58 51.70 50.42 50.59 2,654,951 -0.86(-1.67%)
Jan 14, 2015 50.51 51.51 50.12 51.45 6,360,688 -0.28(-0.54%)
Jan 13, 2015 51.99 52.40 51.05 51.73 6,165,899 -0.09(-0.16%)
Jan 12, 2015 50.05 52.10 50.00 51.81 6,656,728 +1.86(+3.73%)
Jan 09, 2015 50.41 50.50 49.44 49.95 2,869,060 -0.69(-1.36%)
Jan 08, 2015 50.35 50.99 50.25 50.64 3,512,756 +0.47(+0.94%)
Jan 07, 2015 49.69 50.18 49.18 50.17 2,821,187 +0.71(+1.44%)
Jan 06, 2015 49.83 49.96 49.01 49.46 4,100,712 -0.35(-0.70%)
Jan 05, 2015 50.04 50.11 49.20 49.81 4,719,719 -0.32(-0.64%)
Jan 02, 2015 50.52 51.11 49.78 50.13 3,545,532 -0.29(-0.58%)
Dec 31, 2014 50.96 50.42 50.42 50.42 3,277,300 +0.02(+0.04%)
Dec 30, 2014 49.63 50.94 49.63 50.40 4,275,248 +0.70(+1.40%)
Dec 29, 2014 48.35 50.04 48.33 49.70 4,464,129 +1.31(+2.71%)
Dec 26, 2014 48.84 48.97 48.29 48.40 2,309,663 -0.27(-0.57%)
Dec 24, 2014 49.14 48.67 48.67 48.67 1,321,300 -0.40(-0.82%)
Dec 23, 2014 49.24 49.46 49.05 49.07 2,023,026 +0.00(+0.00%)
Dec 22, 2014 48.95 49.44 48.75 49.07 2,827,290 +0.27(+0.55%)
Dec 19, 2014 49.03 49.20 48.52 48.80 4,821,481 -0.16(-0.33%)
Dec 18, 2014 49.02 49.10 48.14 48.96 5,606,386 +0.41(+0.83%)
Dec 17, 2014 47.89 48.69 47.61 48.55 3,389,346 +0.67(+1.41%)
Dec 16, 2014 48.32 48.83 47.87 47.88 3,673,761 -0.66(-1.36%)
Dec 15, 2014 47.81 49.48 47.81 48.54 5,179,750 +0.22(+0.46%)
Dec 12, 2014 47.21 48.77 47.15 48.32 4,333,039 +0.62(+1.30%)
Dec 11, 2014 47.47 48.51 47.46 47.70 2,828,084 +0.30(+0.63%)
Dec 10, 2014 48.00 48.35 47.25 47.40 2,735,816 -0.75(-1.56%)
Dec 09, 2014 47.43 48.37 47.24 48.15 3,229,563 +0.13(+0.27%)
Dec 08, 2014 48.20 48.58 47.68 48.02 3,501,952 -0.27(-0.56%)
Dec 05, 2014 48.81 48.94 48.10 48.29 2,325,583 -0.62(-1.27%)
Dec 04, 2014 48.26 48.92 48.21 48.91 3,900,322 +0.72(+1.49%)
Dec 03, 2014 48.53 48.56 47.79 48.19 2,793,057 -0.11(-0.23%)
Dec 02, 2014 48.73 48.95 48.23 48.30 2,475,131 -0.40(-0.82%)
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.