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, 2010 39.36 39.61 38.94 39.02 2,400,746 -0.14(-0.36%)
Apr 29, 2010 38.64 39.66 38.59 39.16 2,359,110 +0.87(+2.27%)
Apr 28, 2010 38.00 38.62 37.91 38.29 2,678,983 +0.56(+1.48%)
Apr 27, 2010 39.66 39.94 37.59 37.73 2,570,538 -2.06(-5.18%)
Apr 26, 2010 40.17 40.23 39.60 39.79 1,585,386 -0.41(-1.02%)
Apr 23, 2010 40.04 40.34 39.72 40.20 2,002,197 -0.06(-0.15%)
Apr 22, 2010 37.80 40.37 37.74 40.26 3,309,073 +2.30(+6.06%)
Apr 21, 2010 38.23 38.36 37.58 37.96 2,095,416 -0.16(-0.42%)
Apr 20, 2010 38.73 38.81 38.01 38.12 1,988,646 -0.50(-1.29%)
Apr 19, 2010 39.07 39.57 38.14 38.62 1,735,660 -0.49(-1.25%)
Apr 16, 2010 39.29 39.76 38.88 39.11 2,859,137 -0.39(-0.99%)
Apr 15, 2010 39.23 39.57 39.01 39.50 1,517,170 +0.37(+0.95%)
Apr 14, 2010 38.64 39.22 38.48 39.13 1,960,330 +0.54(+1.40%)
Apr 13, 2010 38.75 38.95 37.95 38.59 1,469,422 -0.21(-0.54%)
Apr 12, 2010 38.97 39.08 38.44 38.80 1,743,636 +0.00(+0.00%)
Apr 09, 2010 37.61 38.80 37.30 38.80 2,625,955 +1.40(+3.74%)
Apr 08, 2010 37.05 37.69 36.66 37.40 1,851,797 -0.05(-0.13%)
Apr 07, 2010 37.84 38.03 37.08 37.45 2,387,189 -0.60(-1.58%)
Apr 06, 2010 37.63 38.19 37.60 38.05 1,571,023 +0.36(+0.96%)
Apr 05, 2010 37.00 37.74 36.91 37.69 1,354,033 +0.78(+2.11%)
Apr 01, 2010 36.34 36.91 36.91 36.91 3,416,000 +0.76(+2.10%)
Mar 31, 2010 36.04 36.40 35.97 36.15 1,531,534 -0.11(-0.30%)
Mar 30, 2010 36.45 36.70 36.02 36.26 1,748,361 +0.11(+0.30%)
Mar 29, 2010 35.41 36.22 35.41 36.15 1,491,217 +0.74(+2.09%)
Mar 26, 2010 35.95 35.99 35.00 35.41 2,023,009 -0.06(-0.17%)
Mar 25, 2010 35.33 35.75 35.25 35.47 2,215,655 +0.39(+1.11%)
Mar 24, 2010 35.27 35.53 34.91 35.08 3,463,046 -0.89(-2.47%)
Mar 23, 2010 35.65 36.01 35.51 35.97 1,316,070 +0.20(+0.56%)
Mar 22, 2010 35.34 35.82 35.23 35.77 1,906,549 -0.06(-0.17%)
Mar 19, 2010 35.97 35.98 35.31 35.83 3,418,289 -0.17(-0.47%)
Mar 18, 2010 37.00 37.00 35.84 36.00 2,211,092 -0.94(-2.54%)
Mar 17, 2010 36.78 37.10 36.59 36.94 1,850,859 +0.19(+0.52%)
Mar 16, 2010 36.34 36.88 36.27 36.75 1,995,876 +0.38(+1.04%)
Mar 15, 2010 36.16 36.50 35.97 36.37 1,550,748 +0.07(+0.19%)
Mar 12, 2010 35.67 36.30 35.64 36.30 2,242,881 +0.69(+1.94%)
Mar 11, 2010 35.00 35.72 34.92 35.61 2,147,064 +0.46(+1.31%)
Mar 10, 2010 35.25 35.66 35.05 35.15 2,332,298 -0.16(-0.45%)
Mar 09, 2010 35.86 35.86 35.12 35.31 2,702,554 -0.58(-1.62%)
Mar 08, 2010 35.95 36.30 35.72 35.89 2,245,279 -0.22(-0.61%)
Mar 05, 2010 36.54 36.60 35.83 36.11 3,686,715 -0.13(-0.36%)
Mar 04, 2010 36.42 36.48 35.90 36.24 2,008,303 +0.07(+0.19%)
Mar 03, 2010 36.30 36.60 36.02 36.17 2,557,449 -0.23(-0.63%)
Mar 02, 2010 36.59 36.74 36.19 36.40 3,418,437 -0.16(-0.44%)
Mar 01, 2010 35.92 36.59 35.71 36.56 4,599,712 +1.07(+3.01%)
Feb 26, 2010 35.31 36.04 34.96 35.49 6,442,738 +0.31(+0.88%)
Feb 25, 2010 34.15 35.42 34.02 35.18 5,178,717 +0.56(+1.62%)
Feb 24, 2010 35.02 35.02 34.40 34.62 8,664,393 -0.25(-0.72%)
Feb 23, 2010 33.89 35.15 33.77 34.87 7,932,766 +0.95(+2.80%)
Feb 22, 2010 33.71 34.00 33.30 33.92 3,774,166 +0.26(+0.77%)
Feb 19, 2010 33.89 34.00 33.61 33.66 6,129,516 -0.42(-1.23%)
Feb 18, 2010 33.92 34.17 33.53 34.08 7,631,313 -0.27(-0.79%)
Feb 17, 2010 32.87 34.72 32.78 34.35 18,988,202 +3.83(+12.55%)
Feb 16, 2010 30.50 30.88 29.98 30.52 8,413,463 +0.77(+2.59%)
Feb 12, 2010 29.07 29.75 29.75 29.75 8,016,000 +0.54(+1.85%)
Feb 11, 2010 28.47 29.33 28.18 29.21 3,183,468 +0.76(+2.67%)
Feb 10, 2010 28.33 28.69 27.86 28.45 2,632,756 +0.21(+0.74%)
Feb 09, 2010 27.85 28.36 27.74 28.24 4,489,601 +0.65(+2.36%)
Feb 08, 2010 27.63 28.10 27.55 27.59 1,946,341 +0.21(+0.77%)
Feb 05, 2010 27.17 27.62 26.88 27.38 1,701,785 +0.12(+0.44%)
Feb 04, 2010 27.43 27.83 27.21 27.26 2,635,684 -0.46(-1.66%)
Feb 03, 2010 27.75 27.91 27.23 27.72 2,480,231 -0.17(-0.61%)
Feb 02, 2010 27.45 28.05 27.31 27.89 2,508,703 +0.47(+1.71%)
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.