$30.73 -0.27 (%) Whole Foods Market Inc - NASDAQ

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WFM historical data

Date Open High Low Close Volume
8/26/201631.1631.1930.5430.733,729,727
8/25/201631.1531.1830.9531.002,899,608
8/24/201630.6331.3730.6131.115,410,846
8/23/201631.1931.3530.5230.565,537,963
8/22/201630.3131.2130.3131.0111,333,361
8/19/201630.2030.5030.1730.286,870,862
8/18/201630.2430.4730.0730.215,407,763
8/17/201630.7030.7529.9230.227,178,634
8/16/201631.0831.2130.5930.634,777,519
8/15/201630.9031.2230.7131.134,300,624
8/12/201630.4530.9630.3830.903,660,861
8/11/201630.4930.8230.3130.423,251,744
8/10/201630.5130.6530.1930.413,687,271
8/9/201630.7430.9630.4030.522,983,924
8/8/201630.2530.7130.2530.645,337,125
8/5/201630.4530.6030.2230.304,224,354
8/4/201630.7830.9330.1230.395,300,373
8/3/201630.0730.4630.0230.404,597,007
8/2/201630.3530.5430.0230.167,339,702
8/1/201630.3330.8730.3030.416,370,466
7/29/201630.7030.9330.2530.489,735,204
7/28/201631.8831.9230.2630.6124,155,715
7/27/201633.9434.4733.5233.648,399,816
7/26/201633.9234.5533.9234.116,536,749
7/25/201634.2234.6734.0134.5711,305,437
7/22/201633.1633.7933.1133.725,022,904
7/21/201632.9733.3532.9333.172,849,090
7/20/201632.8133.0932.5433.042,937,674
7/19/201633.1933.2432.6132.784,778,137
7/18/201633.1633.6333.0233.384,025,796
7/15/201633.7333.7433.1333.164,916,724
7/14/201633.8834.0033.5533.583,577,722
7/13/201633.5833.9233.2333.763,992,371
7/12/201633.6933.8233.2533.385,039,601
7/11/201633.7033.9933.4733.613,906,133
7/8/201633.4933.8633.4233.584,416,036
7/7/201633.2833.6333.0733.283,607,028
7/6/201632.3533.2532.3133.167,206,247
7/5/201632.6632.6632.1232.314,752,234
7/1/201632.0233.1932.0032.687,707,542
6/30/201631.5732.0831.4332.024,829,365
6/29/201631.3631.5631.0731.435,505,473
6/28/201631.3531.7831.0831.335,861,233
6/27/201630.5431.3330.5131.257,057,232
6/24/201629.9530.9029.8830.7612,432,082
6/23/201630.6230.8930.5330.676,410,485
6/22/201630.3730.6430.1030.366,480,085
6/21/201630.3030.8230.3030.375,155,206
6/20/201630.8531.1230.4230.424,333,527
6/17/201630.8530.8630.4530.576,707,894
6/16/201630.7231.0930.5930.827,552,871
6/15/201631.6731.9430.8430.9216,608,573
6/14/201633.0933.5832.4332.528,401,331
6/13/201634.2334.3033.4533.496,321,455
6/10/201634.4934.6034.1334.314,132,069
6/9/201635.0535.1034.5834.783,776,374
6/8/201635.3135.5835.0535.153,059,104
6/7/201634.8335.5334.8035.174,995,649
6/6/201634.7735.2734.6234.917,581,654
6/3/201634.2834.3233.6634.073,809,944
6/2/201633.9734.3533.6734.324,562,770
6/1/201633.2034.1433.1633.9411,568,054
5/31/201631.9632.3831.8232.356,299,977
5/27/201632.4232.4831.8232.034,589,065
5/26/201632.0132.7731.8532.514,751,660
5/25/201631.6932.3631.6832.064,932,486
5/24/201631.2931.8331.2031.683,669,923
5/23/201631.3931.5031.1131.163,747,211
5/20/201630.8831.5530.8531.525,235,213
5/19/201630.2430.9030.2130.863,938,266
5/18/201630.2830.5530.0230.344,994,811
5/17/201630.4030.7730.3330.464,366,667
5/16/201630.2530.5730.0230.483,397,998
5/13/201630.4530.7830.1530.303,487,373
5/12/201630.5930.7830.3230.515,112,417
5/11/201630.2730.6629.9130.536,764,698
5/10/201630.3430.5129.7530.283,645,382
5/9/201630.1830.5529.7430.325,347,940
5/6/201629.9530.4529.6629.906,572,297
5/5/201628.8630.4428.5430.2121,675,799
5/4/201628.5228.7528.1828.5112,498,099
5/3/201628.8929.0528.5428.758,577,532
5/2/201629.1229.2428.7529.057,342,528
4/29/201629.4929.5528.8429.087,945,985
4/28/201629.4230.5629.2629.799,655,539
4/27/201629.7229.9329.4029.436,207,573
4/26/201629.6829.9229.5129.823,444,558
4/25/201629.7129.8929.4429.743,805,465
4/22/201629.5829.7629.2529.765,847,641
4/21/201630.6030.6129.4029.538,569,767
4/20/201630.2731.0230.2430.754,036,335
4/19/201630.6630.7030.0830.234,073,768
4/18/201630.7530.9030.3730.495,377,990
4/15/201630.6530.9830.4230.976,232,797
4/14/201630.3530.7130.1830.654,425,860
4/13/201629.3730.3229.3730.254,786,765
4/12/201629.6429.7629.0729.625,766,775
4/11/201630.3830.4729.6229.644,634,430
4/8/201630.8130.8430.1230.274,325,917
4/7/201630.8031.2930.4230.607,742,395
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center