WFM

Historical Stock Prices

$29.08
*  
0.71
2.38%
Get WFM Alerts
*Delayed - data as of Apr. 29, 2016  -  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

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

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 29.49 29.55 28.84 29.08 7,945,483
04/28/2016 29.42 30.56 29.26 29.79 9,655,303
04/27/2016 29.72 29.93 29.4 29.43 6,206,495
04/26/2016 29.68 29.9192 29.51 29.82 3,443,852
04/25/2016 29.71 29.89 29.44 29.74 3,793,166
04/22/2016 29.58 29.76 29.25 29.76 5,847,133
04/21/2016 30.6 30.61 29.395 29.53 8,568,873
04/20/2016 30.27 31.02 30.24 30.75 4,035,872
04/19/2016 30.66 30.7 30.08 30.23 4,073,768
04/18/2016 30.75 30.9 30.37 30.49 5,377,110
04/15/2016 30.65 30.98 30.42 30.97 6,232,697
04/14/2016 30.35 30.71 30.18 30.65 4,425,848
04/13/2016 29.37 30.32 29.37 30.25 4,785,565
04/12/2016 29.64 29.76 29.07 29.62 5,766,667
04/11/2016 30.38 30.47 29.615 29.64 4,633,352
04/08/2016 30.81 30.8399 30.12 30.27 4,325,647
04/07/2016 30.8 31.29 30.42 30.6 7,742,283
04/06/2016 30.09 30.89 30.08 30.89 5,359,061
04/05/2016 30.19 30.47 30.12 30.22 5,377,053
04/04/2016 30.58 30.77 30.115 30.34 4,557,880
04/01/2016 30.97 31.06 30.26 30.52 8,281,161
03/31/2016 31.75 31.8 31.1 31.11 6,456,874
03/30/2016 31.88 32.0599 31.68 31.87 3,310,762
03/29/2016 31.65 31.88 31.24 31.84 4,058,822
03/28/2016 32.1 32.29 31.85 32.09 2,916,256
03/24/2016 31.97 32.155 31.51 32.14 3,129,350
03/23/2016 32.99 32.99 31.96 32.12 3,661,455
03/22/2016 33.18 33.305 32.68 32.93 3,310,445
03/21/2016 33.43 33.57 33.01 33.27 2,945,281
03/18/2016 33.05 33.59 32.87 33.42 8,777,074
03/17/2016 32.94 33.08 32.57 32.92 5,193,863
03/16/2016 33.22 33.89 32.98 33.37 4,107,068
03/15/2016 33.19 33.56 33.0801 33.31 3,658,726
03/14/2016 33.54 33.57 32.685 33.49 5,575,401
03/11/2016 33.25 33.31 32.78 33.04 4,101,923
03/10/2016 34.05 34.07 32.64 33.07 4,461,924
03/09/2016 33.67 34.25 33.65 33.92 4,827,620
03/08/2016 33.62 34.29 33.42 33.57 5,395,162
03/07/2016 32.59 34.77 32.5 33.61 10,657,870
03/04/2016 32.52 32.6001 31.845 32.5 4,485,414
03/03/2016 32.22 32.81 31.925 32.74 4,740,606
03/02/2016 32.46 32.84 32.41 32.75 4,119,031
03/01/2016 31.48 32.48 31.475 32.46 6,304,619
02/29/2016 31.02 31.57 30.75 31.31 6,924,389
02/26/2016 30.95 31.4524 30.84 31.1 3,249,138
02/25/2016 30.73 30.87 30.17 30.86 4,177,212
02/24/2016 30.4 30.8 30.13 30.72 2,438,773
02/23/2016 30.68 31.19 30.12 30.8 4,665,959
02/22/2016 31.73 31.76 30.48 30.66 4,375,834
02/19/2016 31.23 31.49 30.88 31.39 4,674,665
02/18/2016 31.44 31.61 30.37 31.39 5,138,648
02/17/2016 31.03 31.98 31.01 31.76 6,682,799
02/16/2016 31.28 31.31 30.355 30.9 5,371,375
02/12/2016 29.4 30.68 28.39 30.65 11,524,560
02/11/2016 29.34 29.73 28.31 28.93 16,437,960
02/10/2016 29.28 29.84 28.65 28.87 9,370,619
02/09/2016 29.36 29.97 29.01 29.06 6,999,669
02/08/2016 28.84 29.495 28.065 29.38 7,761,968
02/05/2016 29.76 29.96 29.0989 29.19 5,624,037
02/04/2016 28.45 29.61 28.45 29.2 4,939,308
02/03/2016 29.06 29.2 28.18 28.64 4,800,567
02/02/2016 29.5 29.62 28.21 28.93 6,304,820
02/01/2016 29.35 30.169 29.35 29.96 5,487,109
01/29/2016 29.05 29.98 29.05 29.31 6,570,789
01/28/2016 29.02 29.24 28.34 28.84 4,498,837
01/27/2016 29.12 29.41 28.65 28.77 5,564,471
01/26/2016 28.89 29.3101 28.73 29.11 4,086,940
01/25/2016 29.7 29.88 28.83 28.85 6,851,907
01/22/2016 29.51 30.61 29.51 30.42 6,105,311
01/21/2016 29.52 29.52 29 29.09 5,581,931
01/20/2016 28.96 29.625 28.25 29.32 7,177,585
01/19/2016 30.11 30.24 29.11 29.41 5,008,472
01/15/2016 29.85 30.09 29.09 29.86 9,196,039
01/14/2016 31.25 31.45 30.15 30.57 5,366,563
01/13/2016 32.37 32.4989 31.22 31.25 5,121,313
01/12/2016 32.16 32.39 31.92 32.27 4,104,728
01/11/2016 32.06 32.35 31.72 31.86 5,348,714
01/08/2016 32.7 32.92 31.96 31.975 4,000,310
01/07/2016 32.91 33.48 32.5 32.5 5,308,874
01/06/2016 33.36 34.16 33.27 33.43 5,731,748
01/05/2016 33.45 33.7 33.23 33.65 3,490,345
01/04/2016 33.19 33.29 32.67 33.27 4,165,502
12/31/2015 33.76 34.04 33.27 33.5 3,190,409
12/30/2015 34.19 34.25 33.41 33.78 2,536,126
12/29/2015 34.41 34.56 34.07 34.23 2,906,871
12/28/2015 34.25 34.595 34.04 34.24 2,672,700
12/24/2015 34.51 34.702 34.32 34.49 1,386,119
12/23/2015 34.82 34.96 34.27 34.46 4,729,471
12/22/2015 33.52 34.99 33.47 34.785 8,434,198
12/21/2015 32.93 33.06 32.18 32.98 3,944,886
12/18/2015 33.23 34.07 32.64 32.75 12,093,320
12/17/2015 33.51 34.255 33.24 33.38 8,028,648
12/16/2015 33.13 33.82 32.83 33.65 6,299,401
12/15/2015 33.66 33.93 32.84 32.97 6,348,710
12/14/2015 34.08 34.12 32.87 33.34 9,044,082
12/11/2015 31.04 34.38 31.04 34.02 18,677,460
12/10/2015 30.65 31.74 30.612 31.33 9,941,650
12/09/2015 29.97 30.75 29.86 30.69 5,622,183
12/08/2015 30 30.34 29.7501 30.2 5,839,186
12/07/2015 29.49 30.91 29.43 30.69 8,714,916
12/04/2015 29.97 30 29.38 29.52 6,214,276
12/03/2015 30.02 30.2 29.65 29.96 8,232,580
12/02/2015 30.04 30.13 29.83 29.98 7,785,113
12/01/2015 29.21 30.145 29.2 30.07 8,707,417
11/30/2015 29.5 29.58 28.8 29.15 7,623,398
11/27/2015 29.75 29.9 29.37 29.41 2,144,159
11/25/2015 29.62 29.935 29.55 29.84 4,660,550
11/24/2015 29.47 29.63 29.24 29.56 6,369,883
11/23/2015 29.99 30.035 29.46 29.57 5,776,510
11/20/2015 30.03 30.1 29.55 29.93 7,320,442
11/19/2015 30.2 30.3326 29.79 29.93 6,463,935
11/18/2015 29.94 30.365 29.8 30.18 8,234,353
11/17/2015 30.02 30.18 29.75 29.89 7,197,111
11/16/2015 29.6 30.27 29.54 30.065 7,421,372
11/13/2015 29.81 29.91 29.26 29.55 6,960,627
11/12/2015 29.92 30.17 29.49 29.91 5,984,435
11/11/2015 30.58 30.58 29.01 29.92 10,145,010
11/10/2015 30.41 30.75 29.98 30.39 5,617,795
11/09/2015 30.89 31.17 30.12 30.48 8,253,771
11/06/2015 30.12 31.13 29.91 31.11 8,384,325
11/05/2015 28.79 30.39 28.73 30.11 23,002,400
11/04/2015 31.54 31.9 30.35 30.76 12,433,890
11/03/2015 30.7 31.65 30.7 31.27 7,392,916
11/02/2015 30.17 30.93 29.73 30.92 7,020,533
10/30/2015 30 30.26 29.92 29.96 6,926,632
10/29/2015 30 31.29 29.97 30.15 8,772,625
10/28/2015 30.24 30.3 29.9 30.14 7,051,846
10/27/2015 30.62 30.85 29.97 30.19 8,086,052
10/26/2015 31.53 31.7 30.3 30.7 8,684,181
10/23/2015 32.87 32.9 31.67 32.28 5,100,324
10/22/2015 33.1 33.47 32.325 32.53 4,498,870
10/21/2015 33.26 33.4 32.95 32.98 2,725,160
10/20/2015 33.88 33.88 33.15 33.22 3,495,246
10/19/2015 33.85 34.07 33.54 33.81 4,075,307
10/16/2015 33.81 34.2 33.185 33.835 4,856,004
10/15/2015 33.02 33.66 32.8 33.65 3,274,796
10/14/2015 33.17 33.42 32.7301 32.92 3,308,092
10/13/2015 33.5 33.78 33.16 33.24 2,360,955
10/12/2015 34.17 34.21 33.36 33.65 2,371,828
10/09/2015 34.06 34.5 33.75 34.24 3,531,972
10/08/2015 33.92 34.31 33.675 34.15 3,653,922
10/07/2015 33.74 34.47 33.46 33.94 4,683,409
10/06/2015 33.69 33.92 33.33 33.53 3,494,823
10/05/2015 34.04 34.43 33.4 33.84 7,559,428
10/02/2015 30.89 33.93 30.83 33.92 12,672,250
10/01/2015 31.73 32 30.84 31.26 5,630,256
09/30/2015 31.5 31.67 31.28 31.65 4,928,310
09/29/2015 30.77 31.45 30.555 31.27 5,324,274
09/28/2015 31.05 31.27 30.64 30.75 7,415,804
09/25/2015 31.48 31.619 30.94 31.1 3,836,036
09/24/2015 31.1 31.6638 31 31.29 3,564,328
09/23/2015 31.82 31.9 30.8721 31.4 3,421,916
09/22/2015 31.71 31.95 31.46 31.77 3,581,847
09/21/2015 32.22 32.4679 31.81 31.98 3,905,800
09/18/2015 32.81 32.99 31.98 32.07 6,171,815
09/17/2015 33.11 33.56 32.84 33.21 3,471,050
09/16/2015 32.56 33.57 32.5 33.2 4,731,878
09/15/2015 32.17 32.5 31.96 32.47 4,022,109
09/14/2015 32.36 32.38 31.93 32 3,336,407
09/11/2015 33.17 33.25 32.22 32.3 4,936,794
09/10/2015 31.87 33.16 31.71 33.05 6,407,421
09/09/2015 32.91 33.08 31.94 31.99 5,757,293
09/08/2015 32.31 32.62 32.28 32.55 3,654,718
09/04/2015 32.08 32.24 31.98 32.02 3,507,517
09/03/2015 32.43 32.59 32.285 32.36 3,563,827
09/02/2015 32.39 32.55 31.99 32.275 3,720,951
09/01/2015 32.22 32.63 31.98 32.13 5,129,322
08/31/2015 32.89 33 32.57 32.76 4,510,238
08/28/2015 32.95 33.18 32.68 32.85 3,722,284
08/27/2015 32.77 33.45 32.49 33.14 6,935,136
08/26/2015 32.29 32.46 31.52 32.4 13,445,460
08/25/2015 32.2 33.07 31.56 31.59 9,090,767
08/24/2015 30.25 32.44 30.18 31.82 14,342,140
08/21/2015 32.34 33.03 31.64 31.64 8,646,093
08/20/2015 32.54 33.35 32.46 32.85 7,776,428
08/19/2015 33.24 33.25 32.7 32.79 4,925,197
08/18/2015 33.61 33.68 33.36 33.36 3,522,307
08/17/2015 33.26 33.7 33.02 33.69 4,719,577
08/14/2015 33.27 33.72 33.01 33.31 5,757,034
08/13/2015 34.01 34.09 33.44 33.72 4,481,500
08/12/2015 33.86 34.31 33.5 34.27 4,597,547
08/11/2015 34.09 34.63 33.84 33.97 5,279,062
08/10/2015 34.49 34.53 33.98 34.21 6,258,091
08/07/2015 34.74 34.86 34.36 34.475 4,371,794
08/06/2015 35.3 35.37 34.72 34.84 6,042,346
08/05/2015 36.08 36.08 35.36 35.375 4,770,506
08/04/2015 35.57 36.14 35.5 35.81 5,955,076
08/03/2015 36.37 36.4594 35.26 35.44 6,387,974
07/31/2015 35.56 36.69 35.21 36.4 14,063,630
07/30/2015 36.13 36.7 35.52 36.08 35,114,820
07/29/2015 40.75 41.75 40.58 40.82 8,674,630
07/28/2015 40.14 40.96 39.7 40.94 4,071,991
07/27/2015 40.1 40.48 39.79 40.16 3,394,878
07/24/2015 41.18 41.19 40.22 40.43 2,892,362
07/23/2015 41.08 41.3 40.771 41.07 1,863,403
07/22/2015 41.27 41.4699 40.945 41.15 4,165,357
07/21/2015 41.31 41.44 40.865 41.22 2,797,112
07/20/2015 41.6 41.643 41.33 41.41 2,644,463
07/17/2015 41.78 41.95 41.48 41.63 4,104,468
07/16/2015 41.23 41.97 41.05 41.95 4,204,919
07/15/2015 40.73 41.53 40.66 41.12 3,758,646
07/14/2015 40.76 40.91 40.4 40.84 2,719,177
07/13/2015 41.02 41.08 40.24 40.75 3,403,757
07/10/2015 41.24 41.48 40.8 40.8 3,130,268
07/09/2015 40.24 41.34 40.15 40.87 4,900,961
07/08/2015 40.13 40.365 39.72 39.9 3,075,275
07/07/2015 39.27 40.06 38.93 39.89 3,555,675
07/06/2015 38.93 39.591 38.9 39.27 2,410,214
07/02/2015 39.55 39.605 39.1 39.15 3,313,007
07/01/2015 39.76 39.78 39.2081 39.4 3,226,390
06/30/2015 39.88 39.935 39.35 39.44 3,625,765
06/29/2015 40 40.39 39.76 39.775 3,225,680
06/26/2015 40.67 40.69 40.2 40.35 6,590,250
06/25/2015 40.76 41.59 40.45 40.7 4,999,234
06/24/2015 40.9 41.09 40.8001 41.03 4,492,134
06/23/2015 41.53 41.578 40.89 41.09 3,849,097
06/22/2015 41.45 41.62 41.07 41.59 3,892,941
06/19/2015 41.02 41.11 40.82 40.95 4,115,573
06/18/2015 41.03 41.34 40.87 40.95 3,154,071
06/17/2015 41.02 41.06 40.57 40.875 3,189,601
06/16/2015 40.41 41.15 40.26 40.97 3,734,063
06/15/2015 40.18 40.47 40.02 40.3 4,046,090
06/12/2015 40.42 40.8199 40.31 40.37 2,081,507
06/11/2015 40.91 41.23 40.49 40.575 3,188,201
06/10/2015 40.36 40.99 40.08 40.73 4,952,573
06/09/2015 39.87 40.4 39.56 40.28 6,576,239
06/08/2015 40.09 40.34 39.92 39.995 3,730,564
06/05/2015 40.53 40.6 40.09 40.18 3,109,039
06/04/2015 40.89 41.04 40.2201 40.6 4,901,386
06/03/2015 40.98 41.19 40.7 41.05 2,722,135
06/02/2015 41.06 41.25 40.7 40.975 4,586,503
06/01/2015 41.37 41.6 41.01 41.07 3,979,299
05/29/2015 42.12 42.31 41.01 41.24 5,700,903
05/28/2015 42.8 42.925 42.22 42.23 2,784,634
05/27/2015 42.55 42.8 42.19 42.725 3,311,896
05/26/2015 42.26 42.56 42.0999 42.45 3,299,182
05/22/2015 42.64 42.69 42.15 42.3 3,885,369
05/21/2015 42.45 42.75 42.355 42.56 3,266,368
05/20/2015 42.53 42.88 42.22 42.56 2,862,517
05/19/2015 42.69 42.8 42.24 42.48 3,308,994
05/18/2015 42.85 43 42.57 42.7 3,824,382
05/15/2015 43.04 43.2 42.79 43.075 2,913,136
05/14/2015 42.95 43.21 42.48 42.9 3,534,447
05/13/2015 42.66 42.87 42.44 42.71 4,640,746
05/12/2015 42.62 42.94 42.41 42.51 4,364,729
05/11/2015 42.35 43.19 42.344 42.725 6,163,064
05/08/2015 43.31 43.66 42.1686 42.585 12,148,250
05/07/2015 41.55 43.85 41.03 43.07 31,564,720
05/06/2015 47.55 47.79 47.1 47.72 8,668,427
05/05/2015 48.45 48.72 47.5 47.53 4,348,221
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
*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?