$38.98 -0.19 (%) Whole Foods Market Inc - NASDAQ

Sep. 22, 2014 | 09:56 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WFM historical data

Date Open High Low Close Volume
9/19/201439.9640.0038.6139.178,075,541
9/18/201439.5840.1439.3239.796,888,280
9/17/201438.4439.6938.4139.388,223,773
9/16/201437.5938.3037.4538.195,644,087
9/15/201438.0338.2637.4037.574,884,004
9/12/201438.4438.5038.0238.104,465,403
9/11/201438.6339.0738.3138.514,029,532
9/10/201438.2638.7838.1638.633,277,364
9/9/201438.6638.9538.1938.354,821,378
9/8/201439.3339.4038.6738.814,984,374
9/5/201439.1339.6239.0639.523,170,292
9/4/201439.2239.6939.0239.134,127,338
9/3/201439.1539.7339.0039.054,006,302
9/2/201439.2039.2938.8139.094,456,124
8/29/201439.3839.4038.9939.143,590,611
8/28/201439.3039.4938.7839.195,487,470
8/27/201438.5840.2138.5339.808,451,755
8/26/201438.5738.7138.4038.502,799,044
8/25/201438.7038.7938.3238.492,668,367
8/22/201438.1638.8538.0838.554,530,505
8/21/201438.1038.3337.7537.924,317,707
8/20/201438.7138.8038.0438.195,446,715
8/19/201438.7039.0738.5838.764,367,004
8/18/201438.7938.9938.4038.753,587,304
8/15/201438.8339.1138.3938.534,169,309
8/14/201438.0038.9238.0038.564,220,084
8/13/201438.4638.4937.8837.963,938,052
8/12/201438.1339.0738.1138.405,269,237
8/11/201437.9638.5337.8838.264,249,342
8/8/201437.4738.0437.3137.895,610,906
8/7/201438.5838.8137.2037.358,283,961
8/6/201438.2738.7938.1538.495,626,671
8/5/201437.8640.4537.7538.4722,619,817
8/4/201437.8338.2837.4937.956,208,405
8/1/201438.4738.7237.6037.868,886,980
7/31/201436.5139.3536.1838.2324,483,046
7/30/201438.0539.4937.6839.1121,385,797
7/29/201436.6538.0336.5137.6810,269,727
7/28/201437.0037.0736.4236.535,939,537
7/25/201437.2837.3836.8336.884,272,917
7/24/201436.8537.4736.8137.335,803,362
7/23/201436.5036.8836.3136.855,222,293
7/22/201436.7036.9236.2536.857,622,955
7/21/201437.0537.4036.7436.774,463,224
7/18/201436.9337.1936.6037.115,841,500
7/17/201436.3236.9036.0836.758,284,821
7/16/201436.9937.2036.4336.468,861,355
7/15/201437.2137.5836.4336.8511,895,436
7/14/201437.9037.9937.0637.218,156,312
7/11/201437.6937.9437.2237.605,765,167
7/10/201437.9038.0137.2037.647,930,956
7/9/201438.1938.6038.1538.424,605,025
7/8/201438.5738.6537.9538.206,074,377
7/7/201439.2739.5038.5738.766,724,683
7/3/201439.1539.3138.9439.163,000,201
7/2/201438.7939.1338.7338.952,923,826
7/1/201438.8039.0038.4538.813,631,977
6/30/201438.5738.9338.5038.634,434,062
6/27/201438.8038.9838.5138.709,890,407
6/26/201439.2739.2738.7338.915,067,348
6/25/201439.3639.5538.7739.097,804,740
6/24/201439.1739.3838.7238.957,016,137
6/23/201439.2339.6638.9639.246,412,616
6/20/201440.4940.5038.9839.2214,138,502
6/19/201442.0342.0440.1840.557,743,079
6/18/201441.7142.0041.2641.824,180,265
6/17/201441.9442.2041.6141.744,370,816
6/16/201441.9142.4441.8041.894,737,562
6/13/201442.8942.9041.8142.125,963,360
6/12/201442.0042.8141.9242.6910,757,640
6/11/201441.6042.1341.1542.107,636,258
6/10/201441.3042.2041.2041.878,235,591
6/9/201441.0441.3540.2841.146,073,302
6/6/201440.1841.5740.1540.9313,616,194
6/5/201438.6240.4438.3040.0815,130,332
6/4/201437.5338.4937.2138.387,677,015
6/3/201437.6337.7737.0237.716,667,723
6/2/201438.3438.5037.7237.763,670,124
5/30/201438.1438.3037.7238.245,540,388
5/29/201438.0038.2837.9138.104,598,196
5/28/201438.7238.7237.8537.855,218,136
5/27/201437.9938.8637.9638.656,270,373
5/23/201437.6837.9037.2737.785,588,992
5/22/201437.7337.9237.2737.504,968,025
5/21/201437.2737.7137.2337.554,895,659
5/20/201437.8037.8737.0637.187,780,495
5/19/201437.8938.2137.5137.767,287,572
5/16/201438.8638.9337.7137.9112,188,707
5/15/201438.6938.8538.0638.7612,063,921
5/14/201439.1739.3338.7038.746,752,498
5/13/201439.2539.7538.8039.357,446,988
5/12/201439.4839.8838.9439.648,546,387
5/9/201439.1739.4438.9439.328,087,594
5/8/201438.9639.9138.7538.9917,279,398
5/7/201439.2839.4837.3138.9349,131,006
5/6/201448.3348.5447.8747.959,435,741
5/5/201449.2049.2047.9448.289,293,713
5/2/201450.6450.7449.6049.653,799,553
5/1/201449.8250.8349.6350.354,067,416
4/30/201449.0049.7548.9649.704,225,077
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center