WFM

Whole Foods Market, Inc. Historical Stock Prices

$36.53
*  
0.353
0.96%
Get WFM Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading WFM now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  37  37.07  36.42  36.53 5,939,537
07/28/2014 37 37.07 36.42 36.53 5,928,939
07/25/2014 37.28 37.38 36.83 36.883 4,269,141
07/24/2014 36.85 37.47 36.81 37.33 5,789,262
07/23/2014 36.5 36.88 36.309 36.85 5,221,633
07/22/2014 36.7 36.92 36.25 36.85 7,591,832
07/21/2014 37.05 37.4 36.74 36.77 4,461,665
07/18/2014 36.93 37.19 36.6 37.1099 5,841,000
07/17/2014 36.32 36.9 36.08 36.7522 8,283,311
07/16/2014 36.99 37.2 36.43 36.46 8,858,219
07/15/2014 37.21 37.583 36.425 36.845 11,894,260
07/14/2014 37.9 37.99 37.06 37.21 8,155,053
07/11/2014 37.69 37.94 37.22 37.6 5,765,167
07/10/2014 37.9 38.01 37.2 37.64 7,928,936
07/09/2014 38.19 38.6 38.15 38.42 4,604,325
07/08/2014 38.57 38.6456 37.95 38.2 6,073,467
07/07/2014 39.27 39.5 38.57 38.76 6,723,153
07/03/2014 39.15 39.31 38.9399 39.16 3,000,201
07/02/2014 38.79 39.13 38.73 38.95 2,922,586
07/01/2014 38.8 39 38.45 38.81 3,615,319
06/30/2014 38.57 38.93 38.5 38.63 4,431,641
06/27/2014 38.8 38.98 38.51 38.7 9,587,792
06/26/2014 39.27 39.27 38.73 38.91 5,064,077
06/25/2014 39.36 39.55 38.7699 39.09 7,799,620
06/24/2014 39.17 39.375 38.72 38.95 7,011,852
06/23/2014 39.23 39.66 38.96 39.24 6,412,541
06/20/2014 40.49 40.5 38.98 39.22 14,136,940
06/19/2014 42.03 42.04 40.18 40.545 7,742,219
06/18/2014 41.71 42 41.26 41.82 4,179,397
06/17/2014 41.94 42.2 41.6101 41.74 4,369,786
06/16/2014 41.91 42.44 41.8 41.89 4,737,512
06/13/2014 42.89 42.9 41.81 42.12 5,961,836
06/12/2014 42 42.81 41.92 42.69 10,747,880
06/11/2014 41.6 42.13 41.15 42.1 7,635,180
06/10/2014 41.3 42.2 41.2 41.865 8,233,743
06/09/2014 41.04 41.35 40.28 41.14 6,073,297
06/06/2014 40.18 41.57 40.15 40.93 13,614,940
06/05/2014 38.62 40.44 38.3 40.08 15,125,410
06/04/2014 37.53 38.49 37.2046 38.38 7,673,925
06/03/2014 37.63 37.77 37.02 37.71 6,667,513
06/02/2014 38.34 38.5 37.72 37.76 3,669,924
05/30/2014 38.14 38.3 37.72 38.24 5,540,516
05/29/2014 38 38.2825 37.91 38.1 4,597,046
05/28/2014 38.72 38.72 37.85 37.85 5,215,203
05/27/2014 37.99 38.86 37.96 38.65 6,269,208
05/23/2014 37.68 37.9 37.27 37.78 5,588,925
05/22/2014 37.73 37.92 37.27 37.5 4,966,402
05/21/2014 37.27 37.71 37.23 37.55 4,894,952
05/20/2014 37.8 37.8725 37.055 37.18 7,779,795
05/19/2014 37.89 38.21 37.51 37.76 7,286,772
05/16/2014 38.86 38.9299 37.71 37.91 12,183,850
05/15/2014 38.69 38.85 38.06 38.76 12,059,630
05/14/2014 39.17 39.33 38.7 38.74 6,752,098
05/13/2014 39.25 39.75 38.8 39.35 7,446,323
05/12/2014 39.48 39.88 38.94 39.64 8,545,162
05/09/2014 39.17 39.44 38.94 39.32 8,085,806
05/08/2014 38.96 39.909 38.751 38.99 17,267,300
05/07/2014 39.28 39.48 37.31 38.93 49,096,560
05/06/2014 48.33 48.54 47.87 47.95 8,770,876
05/05/2014 49.2 49.2 47.94 48.28 9,288,304
05/02/2014 50.64 50.74 49.6 49.65 3,798,969
05/01/2014 49.82 50.83 49.63 50.35 4,067,416
04/30/2014 49 49.75 48.96 49.7 4,219,846
04/29/2014 49.93 50.05 49.02 49.13 7,200,209
04/28/2014 51.19 51.19 49.39 49.94 4,880,999
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?