$48.79 +0.43 (%) Whole Foods Market Inc - NASDAQ

Nov. 28, 2014 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WFM historical data

Date Open High Low Close Volume
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
8/29/201439.3839.4038.9939.143,590,611
8/28/201439.3039.4938.7839.195,487,470
8/27/201438.5840.2138.5339.808,451,755
8/26/201438.5738.7138.4038.502,799,044
8/25/201438.7038.7938.3238.492,668,367
8/22/201438.1638.8538.0838.554,530,505
8/21/201438.1038.3337.7537.924,317,707
8/20/201438.7138.8038.0438.195,446,715
8/19/201438.7039.0738.5838.764,367,004
8/18/201438.7938.9938.4038.753,587,304
8/15/201438.8339.1138.3938.534,169,309
8/14/201438.0038.9238.0038.564,220,084
8/13/201438.4638.4937.8837.963,938,052
8/12/201438.1339.0738.1138.405,269,237
8/11/201437.9638.5337.8838.264,249,342
8/8/201437.4738.0437.3137.895,610,906
8/7/201438.5838.8137.2037.358,283,961
8/6/201438.2738.7938.1538.495,626,671
8/5/201437.8640.4537.7538.4722,619,817
8/4/201437.8338.2837.4937.956,208,405
8/1/201438.4738.7237.6037.868,886,980
7/31/201436.5139.3536.1838.2324,483,046
7/30/201438.0539.4937.6839.1121,385,797
7/29/201436.6538.0336.5137.6810,269,727
7/28/201437.0037.0736.4236.535,939,537
7/25/201437.2837.3836.8336.884,272,917
7/24/201436.8537.4736.8137.335,803,362
7/23/201436.5036.8836.3136.855,222,293
7/22/201436.7036.9236.2536.857,622,955
7/21/201437.0537.4036.7436.774,463,224
7/18/201436.9337.1936.6037.115,841,500
7/17/201436.3236.9036.0836.758,284,821
7/16/201436.9937.2036.4336.468,861,355
7/15/201437.2137.5836.4336.8511,895,436
7/14/201437.9037.9937.0637.218,156,312
7/11/201437.6937.9437.2237.605,765,167
7/10/201437.9038.0137.2037.647,930,956
7/9/201438.1938.6038.1538.424,605,025
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center