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 29, 2005 100.37 100.69 97.36 99.65 5,614,000 +1.35(+1.37%)
Apr 28, 2005 96.93 99.17 96.93 98.30 3,202,000 +0.72(+0.74%)
Apr 27, 2005 97.01 98.60 96.00 97.58 3,767,600 +0.44(+0.45%)
Apr 26, 2005 97.41 98.62 97.14 97.14 1,967,200 -0.76(-0.78%)
Apr 25, 2005 97.25 98.17 96.52 97.90 2,394,400 +0.65(+0.67%)
Apr 22, 2005 97.40 97.61 96.50 97.25 1,978,400 -0.42(-0.43%)
Apr 21, 2005 96.90 97.98 96.20 97.67 3,540,000 +1.49(+1.55%)
Apr 20, 2005 98.18 98.25 96.01 96.18 3,497,200 -1.94(-1.98%)
Apr 19, 2005 97.96 99.18 97.33 98.12 1,949,200 +0.33(+0.34%)
Apr 18, 2005 97.89 99.05 97.41 97.79 3,578,400 -0.25(-0.25%)
Apr 15, 2005 99.19 99.82 97.82 98.04 4,568,800 -1.11(-1.12%)
Apr 14, 2005 100.08 100.54 99.06 99.15 2,479,200 -0.97(-0.97%)
Apr 13, 2005 100.20 100.99 100.06 100.12 2,626,000 -0.86(-0.85%)
Apr 12, 2005 100.68 101.30 99.92 100.98 2,190,000 +0.20(+0.20%)
Apr 11, 2005 101.98 102.36 100.78 100.78 1,854,800 -1.30(-1.27%)
Apr 08, 2005 103.32 103.60 102.08 102.08 2,058,000 -1.68(-1.62%)
Apr 07, 2005 103.35 104.46 102.48 103.76 3,595,200 -0.40(-0.38%)
Apr 06, 2005 101.66 104.31 101.60 104.16 4,102,400 +2.18(+2.14%)
Apr 05, 2005 100.51 102.09 99.79 101.98 3,143,600 +2.02(+2.02%)
Apr 04, 2005 100.08 100.84 99.28 99.96 3,110,400 -0.36(-0.36%)
Apr 01, 2005 101.77 102.93 99.71 100.32 2,770,400 -1.81(-1.77%)
Mar 31, 2005 101.51 102.70 100.46 102.13 3,653,600 +0.55(+0.54%)
Mar 30, 2005 99.89 101.58 99.55 101.58 1,550,400 +1.57(+1.57%)
Mar 29, 2005 99.10 101.19 98.88 100.01 2,494,800 -0.07(-0.07%)
Mar 28, 2005 101.32 101.76 99.88 100.08 3,158,400 -1.26(-1.24%)
Mar 24, 2005 101.21 102.72 100.78 101.34 2,577,200 -0.07(-0.07%)
Mar 23, 2005 100.08 102.17 99.67 101.41 2,664,000 +0.36(+0.36%)
Mar 22, 2005 100.35 102.49 100.05 101.05 2,596,400 +0.22(+0.22%)
Mar 21, 2005 101.24 101.35 98.73 100.83 2,636,800 -0.52(-0.51%)
Mar 18, 2005 101.31 101.75 100.22 101.35 3,312,800 -0.05(-0.05%)
Mar 17, 2005 99.88 102.08 99.51 101.40 2,865,600 +1.45(+1.45%)
Mar 16, 2005 100.76 101.60 99.94 99.95 2,310,400 -1.24(-1.23%)
Mar 15, 2005 103.10 103.11 100.91 101.19 4,990,000 -2.26(-2.18%)
Mar 14, 2005 102.97 103.57 102.17 103.45 2,621,200 +0.58(+0.56%)
Mar 11, 2005 101.93 102.94 101.52 102.87 3,259,600 -0.78(-0.75%)
Mar 10, 2005 104.25 104.99 102.04 103.65 3,798,400 -0.97(-0.93%)
Mar 09, 2005 104.73 106.78 104.06 104.62 3,149,600 -0.38(-0.36%)
Mar 08, 2005 105.89 106.28 104.62 105.00 3,175,200 -0.91(-0.86%)
Mar 07, 2005 104.28 105.91 103.80 105.91 3,084,400 +1.10(+1.05%)
Mar 04, 2005 103.88 104.92 103.51 104.81 2,989,600 +1.46(+1.41%)
Mar 03, 2005 103.89 104.57 101.08 103.35 4,893,600 -0.62(-0.60%)
Mar 02, 2005 103.50 104.48 102.50 103.97 2,354,800 +0.11(+0.11%)
Mar 01, 2005 102.41 104.10 102.15 103.86 3,552,800 +0.93(+0.90%)
Feb 28, 2005 101.15 102.97 100.75 102.93 3,400,400 +1.65(+1.63%)
Feb 25, 2005 101.92 102.19 101.01 101.28 2,660,000 -0.27(-0.27%)
Feb 24, 2005 100.01 102.26 99.38 101.55 3,946,800 +1.71(+1.71%)
Feb 23, 2005 99.89 100.19 99.28 99.84 5,096,800 +0.56(+0.56%)
Feb 22, 2005 102.01 102.76 99.09 99.28 5,310,400 -3.24(-3.16%)
Feb 18, 2005 101.03 102.62 100.78 102.52 3,818,400 +0.87(+0.86%)
Feb 17, 2005 100.98 103.00 100.90 101.65 5,238,400 -0.43(-0.42%)
Feb 16, 2005 99.50 102.14 99.36 102.08 5,426,000 +2.65(+2.67%)
Feb 15, 2005 99.27 99.84 98.64 99.43 2,794,000 -0.12(-0.12%)
Feb 14, 2005 98.13 99.94 97.84 99.55 3,970,800 +0.82(+0.83%)
Feb 11, 2005 96.02 99.14 95.87 98.73 7,098,000 +2.20(+2.28%)
Feb 10, 2005 95.33 97.79 94.52 96.53 18,108,800 +6.18(+6.84%)
Feb 09, 2005 91.09 91.50 89.80 90.35 5,974,800 -1.26(-1.38%)
Feb 08, 2005 92.24 93.20 90.78 91.61 4,930,400 -0.85(-0.92%)
Feb 07, 2005 91.86 92.60 90.57 92.46 3,251,600 +0.64(+0.70%)
Feb 04, 2005 90.92 91.90 90.02 91.82 3,312,800 +0.66(+0.72%)
Feb 03, 2005 90.66 91.40 90.31 91.16 5,680,000 +0.64(+0.71%)
Feb 02, 2005 89.22 90.98 89.00 90.52 5,112,800 +1.93(+2.18%)
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.