$40.82 -0.12 (%) Whole Foods Market Inc - NASDAQ

Jul. 29, 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
7/29/201540.7541.7540.5840.828,829,510
7/28/201540.1440.9639.7040.944,093,726
7/27/201540.1040.4839.7940.163,395,178
7/24/201541.1841.1940.2240.432,909,560
7/23/201541.0841.3040.7741.071,864,928
7/22/201541.2741.4740.9541.154,165,357
7/21/201541.3141.4440.8741.222,806,167
7/20/201541.6041.6441.3341.412,653,811
7/17/201541.7841.9541.4841.634,112,564
7/16/201541.2341.9741.0541.954,214,442
7/15/201540.7341.5340.6641.123,758,646
7/14/201540.7640.9140.4040.842,719,777
7/13/201541.0241.0840.2440.753,406,157
7/10/201541.2441.4840.8040.803,145,067
7/9/201540.2441.3440.1540.874,919,719
7/8/201540.1340.3739.7239.903,091,293
7/7/201539.2740.0638.9339.893,569,515
7/6/201538.9339.5938.9039.272,410,214
7/2/201539.5539.6139.1039.153,322,380
7/1/201539.7639.7839.2139.403,226,390
6/30/201539.8839.9439.3539.443,625,765
6/29/201540.0040.3939.7639.783,238,881
6/26/201540.6740.6940.2040.356,590,900
6/25/201540.7641.5940.4540.705,018,511
6/24/201540.9041.0940.8041.034,492,234
6/23/201541.5341.5840.8941.093,861,051
6/22/201541.4541.6241.0741.593,901,265
6/19/201541.0241.1140.8240.954,115,573
6/18/201541.0341.3440.8740.953,153,271
6/17/201541.0241.0640.5740.883,189,681
6/16/201540.4141.1540.2640.973,742,031
6/15/201540.1840.4740.0240.304,046,090
6/12/201540.4240.8240.3140.372,092,694
6/11/201540.9141.2340.4940.583,188,301
6/10/201540.3640.9940.0840.734,952,575
6/9/201539.8740.4039.5640.286,579,467
6/8/201540.0940.3439.9240.003,730,564
6/5/201540.5340.6040.0940.183,118,405
6/4/201540.8941.0440.2240.604,923,126
6/3/201540.9841.1940.7041.052,724,117
6/2/201541.0641.2540.7040.984,590,603
6/1/201541.3741.6041.0141.073,979,399
5/29/201542.1242.3141.0141.245,702,511
5/28/201542.8042.9342.2242.232,806,568
5/27/201542.5542.8042.1942.733,312,046
5/26/201542.2642.5642.1042.453,299,182
5/22/201542.6442.6942.1542.303,897,678
5/21/201542.4542.7542.3642.563,266,632
5/20/201542.5342.8842.2242.562,862,626
5/19/201542.6942.8042.2442.483,309,504
5/18/201542.8543.0042.5742.703,832,953
5/15/201543.0443.2042.7943.082,913,336
5/14/201542.9543.2142.4842.903,548,711
5/13/201542.6642.8742.4442.714,642,276
5/12/201542.6242.9442.4142.514,365,404
5/11/201542.3543.1942.3442.736,184,031
5/8/201543.3143.6642.1742.5912,158,484
5/7/201541.5543.8541.0343.0731,570,935
5/6/201547.5547.7947.1047.729,052,642
5/5/201548.4548.7247.5047.534,358,680
5/4/201548.6449.0248.3548.784,705,509
5/1/201548.0048.7247.6848.184,488,268
4/30/201547.8648.1147.3947.765,627,792
4/29/201548.2948.7948.0248.213,162,667
4/28/201548.7049.2948.4048.812,884,782
4/27/201549.5549.8248.7948.944,227,503
4/24/201548.2049.7047.9849.639,964,078
4/23/201548.4948.8448.0848.254,429,053
4/22/201548.9549.4548.5048.603,146,675
4/21/201548.6649.1648.5148.974,656,857
4/20/201548.8549.1948.2848.375,325,121
4/17/201548.8349.0748.4848.814,317,040
4/16/201550.1850.4649.1649.366,038,709
4/15/201551.0451.2050.1450.214,966,373
4/14/201551.8051.8550.4750.993,484,740
4/13/201551.4652.1651.3051.922,058,655
4/10/201551.6251.6651.2351.531,344,525
4/9/201551.3751.8350.9351.682,202,949
4/8/201551.3751.7350.9151.352,214,033
4/7/201551.9452.4451.4551.532,046,087
4/6/201551.7852.4451.6752.032,192,998
4/2/201551.5852.3251.4152.182,381,284
4/1/201551.9852.0151.0551.422,757,477
3/31/201552.2052.6252.0652.081,908,257
3/30/201552.0552.5051.7752.352,210,113
3/27/201551.9452.5251.6551.932,423,933
3/26/201551.3752.3951.1752.153,647,146
3/25/201552.6852.8951.6051.603,375,418
3/24/201553.0653.1452.6152.703,471,542
3/23/201554.0054.3353.2653.272,886,454
3/20/201553.9554.1453.3553.974,804,974
3/19/201553.8154.1453.2953.622,120,666
3/18/201553.8354.1853.0153.804,790,873
3/17/201554.3654.6653.7853.922,311,724
3/16/201554.2854.8854.2854.663,310,392
3/13/201554.4454.7154.0954.212,615,686
3/12/201554.3554.6854.0554.612,979,302
3/11/201554.3354.5353.9054.092,628,360
3/10/201555.2555.3054.1554.494,091,357
3/9/201555.7456.0355.6255.642,214,499
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!