Whole Foods Market Inc $36.63

down -0.22


23/7/2014 11:51 AM  |  NASDAQ : WFM  
Industries : Retail / Grocery Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WFM historical data

Date Open High Low Close Volume
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
4/29/201449.9350.0549.0249.137,201,457
4/28/201451.1951.1949.3949.944,880,999
4/25/201450.6851.0750.3650.654,329,280
4/24/201450.1951.3350.0651.025,773,503
4/23/201449.0749.8649.0449.804,174,577
4/22/201448.9249.8548.7149.334,404,885
4/21/201448.2348.7748.0448.634,221,624
4/17/201448.6148.6747.7348.135,570,788
4/16/201449.4549.5047.7048.527,342,718
4/15/201449.5049.6748.1648.904,647,628
4/14/201449.4049.7548.8049.493,629,756
4/11/201449.2949.7248.9149.503,378,411
4/10/201451.8751.9949.5149.616,460,039
4/9/201451.6251.8351.1051.722,694,024
4/8/201451.1252.2050.9151.384,374,918
4/7/201451.1351.3049.5350.294,728,952
4/4/201452.6352.7850.6851.104,349,528
4/3/201452.7752.7951.9452.242,627,812
4/2/201452.6153.0952.2252.613,201,878
4/1/201451.0752.2850.8052.174,470,795
3/31/201451.3151.4850.5650.713,361,776
3/28/201450.4051.2250.2351.154,512,123
3/27/201450.9551.1750.1050.236,127,040
3/26/201452.6752.8550.9251.064,932,891
3/25/201454.1754.2752.1652.264,935,791
3/24/201454.9255.4453.5753.753,154,884
3/21/201454.8855.1754.3955.044,365,449
3/20/201453.8554.4753.6554.282,542,225
3/19/201454.6654.7853.8253.942,991,825
3/18/201454.7554.9854.3054.651,934,125
3/17/201454.3854.9554.1254.542,785,439
3/14/201453.6154.3853.6053.931,941,829
3/13/201455.5555.9153.6853.834,341,673
3/12/201454.0055.5054.0055.483,576,017
3/11/201454.0554.3853.7554.262,761,277
3/10/201453.1853.9152.9053.853,595,879
3/7/201454.0854.6153.4453.673,629,570
3/6/201454.4854.6253.7953.892,483,263
3/5/201454.8955.1053.8254.163,491,186
3/4/201453.9555.2253.8855.075,356,994
3/3/201453.5053.9553.0253.532,687,034
2/28/201453.5654.3253.3554.053,695,987
Trading Center