$42.30 -0.26 (%) Whole Foods Market Inc - NASDAQ

May. 22, 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
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
3/6/201555.6456.5055.5055.662,052,206
3/5/201555.7556.4255.7056.152,454,542
3/4/201555.4755.4954.6155.342,035,478
3/3/201556.1056.3555.4055.532,486,178
3/2/201556.4857.0855.8056.223,174,128
2/27/201556.5957.3956.4456.493,335,502
2/26/201556.7957.0056.3556.732,074,795
2/25/201556.8157.1056.4756.892,138,281
2/24/201556.8557.0656.5756.682,014,586
2/23/201556.7157.3956.7056.982,075,881
2/20/201556.6056.7356.2656.722,029,607
2/19/201557.3357.5756.4856.632,442,603
2/18/201555.8957.3655.8057.205,013,215
2/17/201556.0056.5055.7555.932,863,439
2/13/201556.1256.5055.9256.154,863,180
2/12/201554.5556.7754.5456.3011,150,632
2/11/201553.0953.5952.7553.516,581,307
2/10/201553.4053.6052.6353.033,782,273
2/9/201553.7553.7752.6152.943,972,968
2/6/201553.4754.2053.1753.532,823,325
2/5/201553.8053.8352.7653.383,798,134
2/4/201553.1754.4853.1653.684,026,831
2/3/201553.2853.9252.5153.414,400,394
2/2/201552.3153.1751.5253.153,606,929
1/30/201552.8553.7951.9652.104,894,268
1/29/201552.7253.0951.9153.002,734,679
1/28/201553.5253.8052.6152.704,716,791
1/27/201552.9653.5252.7553.152,897,199
1/26/201553.3353.7353.1653.492,842,059
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center