$53.18 +0.44 (%) Whole Foods Market Inc - NASDAQ

Jan. 23, 2015 | 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
1/23/201552.9753.5252.7553.183,611,282
1/22/201552.7852.9951.8852.754,380,532
1/21/201552.5053.2952.1752.736,002,976
1/20/201551.7652.2450.7051.313,889,917
1/16/201550.4851.5550.1851.463,937,429
1/15/201551.5851.7050.4250.592,655,351
1/14/201550.5151.5150.1251.456,360,688
1/13/201551.9952.4051.0551.736,165,999
1/12/201550.0552.1050.0051.826,668,483
1/9/201550.4150.5049.4449.952,869,060
1/8/201550.3550.9950.2550.643,512,756
1/7/201549.6950.1849.1850.172,821,587
1/6/201549.8349.9649.0149.464,100,812
1/5/201550.0450.1149.2049.814,719,719
1/2/201550.5251.1149.7850.133,545,532
12/31/201450.9651.0450.0550.423,277,314
12/30/201449.6350.9449.6350.404,275,248
12/29/201448.3550.0448.3349.714,464,129
12/26/201448.8448.9748.2948.402,309,663
12/24/201449.1449.2748.6448.671,321,291
12/23/201449.2449.4649.0549.072,023,026
12/22/201448.9549.4448.7549.072,827,320
12/19/201449.0349.2048.5248.804,821,481
12/18/201449.0249.1048.1448.965,615,842
12/17/201447.8948.6947.6148.563,389,836
12/16/201448.3248.8347.8747.883,674,997
12/15/201447.8149.4847.8148.545,180,048
12/12/201447.2148.7747.1548.324,333,039
12/11/201447.4748.5147.4647.702,829,084
12/10/201448.0048.3547.2547.402,735,838
12/9/201447.4348.3747.2448.153,229,563
12/8/201448.2048.5847.6848.023,501,952
12/5/201448.8148.9448.1048.292,325,583
12/4/201448.2648.9248.2148.913,900,797
12/3/201448.5348.5647.7948.192,793,257
12/2/201448.7348.9548.2348.302,475,171
12/1/201449.0049.4948.5848.703,765,483
11/28/201448.4849.3048.4049.032,517,948
11/26/201448.1048.3848.0648.362,366,113
11/25/201448.2548.5147.9348.183,641,383
11/24/201448.1148.2147.6348.215,029,717
11/21/201448.2748.4047.6548.233,883,870
11/20/201447.5248.2447.5247.693,795,070
11/19/201447.7148.1247.6047.784,306,943
11/18/201447.4448.1647.3347.894,765,669
11/17/201447.0147.7446.8847.414,433,074
11/14/201446.7147.1546.3247.114,985,871
11/13/201447.6347.6846.3246.735,952,485
11/12/201447.5647.6847.1847.484,725,672
11/11/201448.2048.6447.0347.498,458,667
11/10/201446.6348.0946.3948.0513,028,061
11/7/201445.0047.4944.8846.8122,488,003
11/6/201443.3944.9743.3744.8527,468,382
11/5/201440.3940.6439.7939.9910,069,489
11/4/201440.0040.1139.4539.804,171,307
11/3/201439.3040.3939.3039.954,907,324
10/31/201439.2239.4338.8239.335,263,720
10/30/201438.2239.0238.0038.773,625,349
10/29/201438.6439.0838.0038.603,940,769
10/28/201438.5638.9138.2138.804,324,620
10/27/201437.6738.6037.6338.454,558,299
10/24/201438.1538.1537.5837.714,325,401
10/23/201437.8538.4337.7638.033,777,268
10/22/201437.9038.4437.6437.663,476,467
10/21/201437.3638.0937.1537.953,872,128
10/20/201436.9337.4036.9337.203,837,315
10/17/201437.1537.2736.6236.944,055,040
10/16/201436.4437.1236.3536.873,484,705
10/15/201436.9637.4336.2436.926,358,481
10/14/201436.8037.3036.7637.076,079,812
10/13/201436.7637.3636.6936.724,968,478
10/10/201437.1937.6536.6936.704,756,737
10/9/201437.7337.9036.9037.234,345,063
10/8/201437.3737.9637.1137.804,838,096
10/7/201438.1238.1437.0837.435,838,386
10/6/201438.3538.7938.2338.504,708,568
10/3/201437.6738.4037.4838.213,369,329
10/2/201437.7938.4437.3837.534,720,913
10/1/201438.0838.1537.5337.853,936,486
9/30/201437.5639.5037.5638.116,966,685
9/29/201437.4637.6737.3037.562,662,349
9/26/201437.5637.8837.5037.672,386,761
9/25/201438.1838.3637.3837.583,985,180
9/24/201438.0638.3937.7638.343,400,787
9/23/201438.7138.7838.0738.144,850,674
9/22/201439.1039.1238.4738.804,935,716
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center