WHOLE FOODS MARKET $104.58

up +1.03


23/5/2013 04:23 PM  |  NASDAQ : WFM  |  Industries : Retail Trade / Grocery Stores
Type:

WFM historical data

Date Open High Low Close Volume
5/23/2013 102.72 105.15 102.30 104.58 18829
5/22/2013 105.09 105.86 102.88 103.55 23415
5/21/2013 103.80 105.40 103.68 105.07 15565
5/20/2013 103.60 104.35 103.13 103.74 14094
5/17/2013 102.68 103.82 102.19 103.77 17090
5/16/2013 103.00 104.00 101.67 102.04 13903
5/15/2013 102.57 103.70 102.20 103.33 14064
5/14/2013 102.04 102.85 101.00 102.65 17391
5/13/2013 100.13 102.27 100.10 101.36 19142
5/10/2013 101.20 101.72 100.31 100.89 17247
5/9/2013 101.75 102.11 100.53 100.87 26022
5/8/2013 100.70 103.72 99.75 102.19 86462
5/7/2013 91.98 92.92 90.85 92.80 50344
5/6/2013 91.41 91.95 91.23 91.80 19701
5/3/2013 91.27 91.57 90.81 91.46 24773
5/2/2013 88.86 91.08 88.10 90.27 26755
5/1/2013 88.35 89.74 88.34 89.02 18227
4/30/2013 88.40 88.50 87.49 88.32 21941
4/29/2013 88.66 88.94 87.91 88.13 17149
4/26/2013 88.32 88.79 88.00 88.61 16852
4/25/2013 89.39 89.50 87.82 88.25 19848
4/24/2013 89.00 89.77 88.86 89.19 18281
4/23/2013 87.17 88.98 86.91 88.78 22394
4/22/2013 86.00 87.53 85.71 87.10 16481
4/19/2013 84.70 86.23 84.70 86.07 14629
4/18/2013 86.18 86.29 84.55 85.01 9464
4/17/2013 86.41 86.47 84.45 85.84 16864
4/16/2013 86.85 87.98 86.33 87.02 19853
4/15/2013 87.50 88.20 86.43 86.57 24136
4/12/2013 87.53 88.01 86.89 88.01 18207
4/11/2013 86.69 87.85 86.50 87.42 31458
4/10/2013 83.67 86.41 83.67 86.37 31389
4/9/2013 83.85 84.35 83.03 83.68 18711
4/8/2013 82.59 83.74 81.39 83.74 34078
4/5/2013 82.20 83.10 81.86 83.02 23653
4/4/2013 83.13 84.13 82.50 83.11 23543
4/3/2013 84.83 84.88 83.00 83.23 32026
4/2/2013 85.54 86.09 84.33 84.52 21663
4/1/2013 86.76 87.27 85.01 85.34 16006
3/28/2013 87.34 87.48 86.71 86.75 15037
3/27/2013 86.51 87.47 85.95 87.26 11804
3/26/2013 86.50 86.99 86.39 86.87 13755
3/25/2013 86.77 87.60 85.37 86.35 24439
3/22/2013 86.39 87.79 86.39 87.78 16369
3/21/2013 85.91 86.54 85.01 86.26 18643
3/20/2013 85.84 86.93 85.78 86.29 19916
3/19/2013 86.47 86.72 84.84 85.56 16824
3/18/2013 85.88 86.79 85.29 86.43 13629
3/15/2013 88.15 88.54 86.44 87.06 24756
3/14/2013 88.12 88.77 87.83 88.58 16791
3/13/2013 86.14 88.09 85.88 88.01 24890
3/12/2013 86.39 86.39 85.25 85.79 13406
3/11/2013 85.01 86.50 84.76 86.00 18603
3/8/2013 86.68 86.79 84.72 85.00 19392
3/7/2013 85.58 86.50 85.37 86.03 20497
3/6/2013 85.00 86.11 84.80 85.49 26926
3/5/2013 86.30 86.84 85.34 85.71 18189
3/4/2013 85.79 86.26 85.30 86.05 19892
3/1/2013 85.38 85.89 84.93 85.79 20873
2/28/2013 85.50 86.47 85.31 85.62 26387
2/27/2013 84.00 85.70 83.70 85.30 25015
2/26/2013 84.65 84.69 83.07 83.96 31283
2/25/2013 86.25 87.07 84.42 84.50 23448
2/22/2013 85.20 85.88 84.64 85.83 18220
2/21/2013 85.00 86.38 84.60 84.93 42772
2/20/2013 87.39 87.62 85.10 85.29 30483
2/19/2013 88.82 88.83 86.93 87.36 29032
2/15/2013 88.02 88.25 87.30 88.12 38374
2/14/2013 89.70 89.88 87.11 87.50 140370
2/13/2013 96.70 96.93 95.51 96.90 31006
2/12/2013 95.98 96.78 95.56 96.11 14885
2/11/2013 94.73 95.95 94.63 95.92 20079
2/8/2013 94.50 95.28 94.27 94.59 14231
2/7/2013 93.60 94.38 92.47 94.17 17513
2/6/2013 93.49 93.90 93.01 93.36 18968
2/5/2013 94.94 95.26 94.34 94.50 12173
2/4/2013 95.90 96.30 94.27 94.28 12325
2/1/2013 96.86 96.86 95.90 96.22 10270
1/31/2013 95.16 96.64 94.65 96.25 11007
1/30/2013 95.53 95.85 94.85 95.25 9616
1/29/2013 95.85 96.18 95.31 95.62 12872
1/28/2013 96.37 96.73 95.50 96.33 17725
1/25/2013 94.01 95.77 94.00 95.65 19401
1/24/2013 93.20 94.88 93.14 93.55 15810
1/23/2013 92.36 93.28 91.73 93.17 16521
1/22/2013 90.95 92.50 90.81 92.42 18449
1/18/2013 90.10 90.69 89.86 90.54 19414
1/17/2013 89.82 90.73 89.58 90.24 12970
1/16/2013 88.89 89.58 88.66 89.48 9469
1/15/2013 88.72 89.36 87.98 89.30 15607
1/14/2013 89.01 89.59 88.19 89.16 13761
1/11/2013 89.00 89.00 87.34 88.66 14616
1/10/2013 89.12 89.54 87.70 88.44 16565
1/9/2013 88.03 89.34 88.01 88.96 17584
1/8/2013 88.61 89.37 86.85 87.88 31064
1/7/2013 91.06 91.06 87.85 88.41 30060
1/4/2013 91.97 92.50 90.82 91.22 13742
1/3/2013 92.11 92.65 91.31 91.78 11932
1/2/2013 93.14 93.25 91.53 91.97 16894
12/31/2012 88.92 91.41 88.70 91.16 11470
Marketplace
Trading Center