$32.04 +0.34 (%) Whole Foods Market Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WFM historical data

Date Open High Low Close Volume
12/9/201631.7932.1731.4732.044,480,791
12/8/201631.0931.7830.8631.704,444,391
12/7/201630.3831.2030.3631.035,098,461
12/6/201630.7530.9030.1130.505,323,644
12/5/201630.7830.9030.6230.763,665,589
12/2/201630.9031.0930.5630.763,067,914
12/1/201630.3131.2030.1530.914,424,594
11/30/201630.5430.7130.3030.394,882,771
11/29/201630.8831.1230.5930.613,732,404
11/28/201630.9731.1830.5930.944,110,292
11/25/201631.1931.2430.9030.932,527,199
11/23/201631.0731.4030.9831.133,603,937
11/22/201630.8931.5430.7631.068,089,304
11/21/201630.9531.1630.7531.003,556,506
11/18/201630.9431.3730.6130.963,329,115
11/17/201630.8331.1730.4130.945,217,035
11/16/201631.9432.0031.0131.066,071,377
11/15/201631.9932.5431.6032.247,028,059
11/14/201630.3232.2530.1632.0310,318,090
11/11/201630.1130.3529.4830.304,117,168
11/10/201629.6430.4529.6330.087,360,549
11/9/201628.1629.8628.1529.685,190,871
11/8/201628.6929.0228.4528.894,463,709
11/7/201629.0429.4028.7328.947,043,113
11/4/201628.0029.9127.8628.9317,367,519
11/3/201629.5030.0628.3428.4614,853,202
11/2/201628.6728.9028.1928.518,303,286
11/1/201628.3928.9128.2928.665,641,482
10/31/201628.7628.8428.0328.294,692,277
10/28/201628.3928.8828.2328.754,040,315
10/27/201628.4328.5828.2328.292,499,115
10/26/201628.3628.7628.2128.434,847,250
10/25/201628.3528.6528.3128.593,304,038
10/24/201628.2028.5528.1228.272,986,248
10/21/201628.2628.4528.0028.083,790,306
10/20/201628.9628.9728.0128.295,520,464
10/19/201628.2128.7728.2128.722,971,616
10/18/201628.4728.5828.1928.212,151,911
10/17/201628.8128.9128.2828.313,633,975
10/14/201628.7728.7928.2628.724,812,271
10/13/201628.8028.8028.4628.652,701,809
10/12/201628.5029.1028.4628.933,225,878
10/11/201628.7928.9028.2228.564,082,585
10/10/201628.8329.1228.6828.773,126,694
10/7/201629.5429.6728.6028.866,674,112
10/6/201628.0629.8427.9929.3319,351,110
10/5/201628.0728.1927.9127.967,863,408
10/4/201628.2828.5528.0028.033,714,844
10/3/201628.3728.5228.0228.213,278,657
9/30/201628.0728.5327.8628.355,711,419
9/29/201628.3228.3527.9928.013,234,479
9/28/201628.4928.5628.3028.422,419,353
9/27/201628.6528.7228.4128.462,654,199
9/26/201628.3828.7528.3828.653,366,372
9/23/201628.6028.7828.3928.523,313,269
9/22/201628.6229.0428.6028.675,357,962
9/21/201628.5428.6328.1928.593,884,144
9/20/201628.6028.7428.2128.223,883,763
9/19/201628.5228.9328.4628.584,790,505
9/16/201628.4128.5528.1128.395,795,911
9/15/201627.9528.6327.9028.528,204,078
9/14/201627.8628.2027.6728.004,827,056
9/13/201628.2328.3827.8128.005,231,731
9/12/201628.5028.5728.0628.395,668,439
9/9/201628.9729.0428.5628.608,207,906
9/8/201629.0929.4528.9029.268,283,451
9/7/201629.4129.4728.4929.0816,822,089
9/6/201630.4830.8330.4330.702,383,669
9/2/201630.6430.9730.5630.784,026,457
9/1/201630.4730.6230.3430.562,683,672
8/31/201630.8830.8830.2730.384,108,530
8/30/201630.6531.0030.5630.843,390,099
8/29/201630.6430.8630.5430.692,679,171
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center