WFM

Whole Foods Market, Inc. Historical Stock Prices

$48.78
*  
0.605
1.26%
Get WFM Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading WFM now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    WFM Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  48.64  49.02  48.35  48.78 4,703,283
05/04/2015 48.64 49.02 48.35 48.78 4,688,961
05/01/2015 48 48.72 47.68 48.175 4,486,630
04/30/2015 47.86 48.105 47.3909 47.76 4,285,060
04/29/2015 48.29 48.79 48.02 48.21 3,162,367
04/28/2015 48.7 49.29 48.4 48.81 2,877,293
04/27/2015 49.55 49.82 48.79 48.94 4,227,493
04/24/2015 48.2 49.7 47.98 49.63 9,950,188
04/23/2015 48.49 48.84 48.08 48.25 4,419,287
04/22/2015 48.95 49.45 48.5 48.6 3,145,048
04/21/2015 48.66 49.1562 48.51 48.97 4,648,439
04/20/2015 48.85 49.19 48.28 48.37 5,315,599
04/17/2015 48.83 49.07 48.48 48.81 4,316,786
04/16/2015 50.18 50.46 49.16 49.36 6,027,674
04/15/2015 51.04 51.2 50.141 50.21 4,961,217
04/14/2015 51.8 51.85 50.47 50.99 3,484,490
04/13/2015 51.46 52.16 51.3 51.915 2,058,655
04/10/2015 51.62 51.66 51.23 51.53 1,344,525
04/09/2015 51.37 51.83 50.93 51.675 2,202,779
04/08/2015 51.37 51.73 50.91 51.35 2,205,646
04/07/2015 51.94 52.44 51.45 51.525 2,046,057
04/06/2015 51.78 52.44 51.67 52.03 2,186,841
04/02/2015 51.58 52.32 51.41 52.18 2,378,684
04/01/2015 51.98 52.01 51.05 51.42 2,756,152
03/31/2015 52.2 52.62 52.06 52.08 1,908,191
03/30/2015 52.05 52.5 51.77 52.35 2,209,863
03/27/2015 51.94 52.52 51.65 51.93 2,423,663
03/26/2015 51.37 52.39 51.17 52.15 3,647,146
03/25/2015 52.68 52.89 51.6 51.6 3,361,528
03/24/2015 53.06 53.14 52.61 52.7 3,469,299
03/23/2015 54 54.3299 53.26 53.27 2,878,661
03/20/2015 53.95 54.14 53.35 53.97 4,802,219
03/19/2015 53.81 54.14 53.29 53.62 2,118,752
03/18/2015 53.83 54.18 53.01 53.8 4,787,424
03/17/2015 54.36 54.66 53.78 53.92 2,311,624
03/16/2015 54.28 54.88 54.28 54.66 3,310,392
03/13/2015 54.44 54.71 54.09 54.21 2,615,165
03/12/2015 54.35 54.68 54.05 54.61 2,979,302
03/11/2015 54.33 54.53 53.8956 54.09 2,628,310
03/10/2015 55.25 55.3 54.1545 54.49 4,081,538
03/09/2015 55.74 56.03 55.62 55.635 2,214,469
03/06/2015 55.64 56.4999 55.5 55.66 2,051,956
03/05/2015 55.75 56.42 55.7001 56.15 2,446,769
03/04/2015 55.47 55.49 54.61 55.34 2,034,388
03/03/2015 56.1 56.35 55.4 55.53 2,485,918
03/02/2015 56.48 57.08 55.8 56.22 3,173,419
02/27/2015 56.59 57.39 56.435 56.49 3,327,899
02/26/2015 56.79 57 56.35 56.73 2,074,475
02/25/2015 56.81 57.0965 56.47 56.89 2,138,188
02/24/2015 56.85 57.06 56.57 56.68 2,014,336
02/23/2015 56.71 57.385 56.7 56.98 2,075,281
02/20/2015 56.6 56.73 56.2636 56.715 2,029,357
02/19/2015 57.33 57.57 56.48 56.63 2,442,251
02/18/2015 55.89 57.36 55.8 57.2 4,993,375
02/17/2015 56 56.5 55.75 55.93 2,861,069
02/13/2015 56.12 56.5 55.92 56.145 4,862,930
02/12/2015 54.55 56.77 54.54 56.3 11,150,240
02/11/2015 53.09 53.59 52.75 53.51 6,558,168
02/10/2015 53.4 53.6 52.6301 53.025 3,776,845
02/09/2015 53.75 53.77 52.61 52.94 3,965,191
02/06/2015 53.47 54.2 53.17 53.525 2,816,813
02/05/2015 53.8 53.83 52.76 53.375 3,797,564
02/04/2015 53.17 54.48 53.16 53.68 4,026,731
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?