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 (%)
Apr 30, 2015 47.86 48.10 47.39 47.76 5,627,792 -0.45(-0.93%)
Apr 29, 2015 48.29 48.79 48.02 48.21 3,162,667 -0.60(-1.23%)
Apr 28, 2015 48.70 49.29 48.40 48.81 2,884,682 -0.13(-0.27%)
Apr 27, 2015 49.55 49.82 48.79 48.94 4,227,493 -0.69(-1.39%)
Apr 24, 2015 48.20 49.70 47.98 49.63 9,964,078 +1.38(+2.86%)
Apr 23, 2015 48.49 48.84 48.08 48.25 4,429,026 -0.35(-0.72%)
Apr 22, 2015 48.95 49.45 48.50 48.60 3,146,675 -0.37(-0.76%)
Apr 21, 2015 48.66 49.16 48.51 48.97 4,656,857 +0.60(+1.24%)
Apr 20, 2015 48.85 49.19 48.28 48.37 5,325,046 -0.44(-0.90%)
Apr 17, 2015 48.83 49.07 48.48 48.81 4,317,040 -0.55(-1.11%)
Apr 16, 2015 50.18 50.46 49.17 49.36 6,038,302 -0.85(-1.69%)
Apr 15, 2015 51.04 51.20 50.14 50.21 4,966,263 -0.78(-1.53%)
Apr 14, 2015 51.80 51.85 50.47 50.99 3,484,740 -0.92(-1.78%)
Apr 13, 2015 51.46 52.16 51.30 51.91 2,058,655 +0.38(+0.75%)
Apr 10, 2015 51.62 51.66 51.23 51.53 1,344,525 -0.14(-0.28%)
Apr 09, 2015 51.37 51.83 50.93 51.67 2,202,949 +0.32(+0.63%)
Apr 08, 2015 51.37 51.73 50.91 51.35 2,214,033 -0.17(-0.34%)
Apr 07, 2015 51.94 52.44 51.45 51.52 2,046,087 -0.51(-0.97%)
Apr 06, 2015 51.78 52.44 51.67 52.03 2,192,998 -0.15(-0.29%)
Apr 02, 2015 51.58 52.18 52.18 52.18 2,381,300 +0.76(+1.48%)
Apr 01, 2015 51.98 52.01 51.05 51.42 2,757,077 -0.66(-1.27%)
Mar 31, 2015 52.20 52.62 52.06 52.08 1,908,257 -0.27(-0.52%)
Mar 30, 2015 52.05 52.50 51.77 52.35 2,209,963 +0.42(+0.81%)
Mar 27, 2015 51.94 52.52 51.65 51.93 2,423,933 -0.22(-0.42%)
Mar 26, 2015 51.37 52.39 51.19 52.15 3,647,146 +0.55(+1.07%)
Mar 25, 2015 52.68 52.89 51.60 51.60 3,374,040 -1.10(-2.09%)
Mar 24, 2015 53.06 53.14 52.62 52.70 3,471,442 -0.57(-1.07%)
Mar 23, 2015 54.00 54.33 53.26 53.27 2,886,254 -0.70(-1.30%)
Mar 20, 2015 53.95 54.00 53.35 53.97 4,804,974 +0.35(+0.65%)
Mar 19, 2015 53.81 54.14 53.29 53.62 2,120,666 -0.18(-0.33%)
Mar 18, 2015 53.83 54.18 53.01 53.80 4,790,798 -0.12(-0.22%)
Mar 17, 2015 54.36 54.66 53.78 53.92 2,311,724 -0.74(-1.35%)
Mar 16, 2015 54.28 54.88 54.28 54.66 3,310,392 +0.45(+0.83%)
Mar 13, 2015 54.44 54.71 54.09 54.21 2,615,686 -0.40(-0.73%)
Mar 12, 2015 54.35 54.68 54.05 54.61 2,979,302 +0.52(+0.96%)
Mar 11, 2015 54.33 54.53 53.90 54.09 2,628,360 -0.40(-0.73%)
Mar 10, 2015 55.25 55.30 54.15 54.49 4,091,157 -1.14(-2.06%)
Mar 09, 2015 55.74 56.03 55.62 55.63 2,214,469 -0.02(-0.04%)
Mar 06, 2015 55.64 56.50 55.50 55.66 2,052,206 -0.49(-0.87%)
Mar 05, 2015 55.75 56.42 55.70 56.15 2,446,769 +0.81(+1.46%)
Mar 04, 2015 55.47 55.53 54.61 55.34 2,035,088 -0.19(-0.34%)
Mar 03, 2015 56.10 56.35 55.40 55.53 2,485,918 -0.69(-1.23%)
Mar 02, 2015 56.48 57.08 55.80 56.22 3,173,428 -0.27(-0.48%)
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%)
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.