WFM

Historical Stock Prices

$48.81
*  
0.55
1.11%
Get WFM Alerts
*Delayed - data as of Apr. 17, 2015  -  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 17-APR-2014 TO 17-APR-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.
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
02/03/2015 53.28 53.92 52.51 53.41 4,399,294
02/02/2015 52.31 53.17 51.52 53.15 3,606,829
01/30/2015 52.85 53.79 51.96 52.095 4,889,021
01/29/2015 52.72 53.089 51.91 53 2,734,019
01/28/2015 53.52 53.8 52.61 52.7 4,697,471
01/27/2015 52.96 53.52 52.75 53.15 2,897,199
01/26/2015 53.33 53.73 53.16 53.49 2,841,951
01/23/2015 52.97 53.52 52.75 53.18 3,611,282
01/22/2015 52.78 52.99 51.88 52.745 4,379,183
01/21/2015 52.5 53.29 52.17 52.73 5,991,259
01/20/2015 51.76 52.24 50.703 51.31 3,889,302
01/16/2015 50.48 51.55 50.18 51.46 3,937,429
01/15/2015 51.58 51.7 50.42 50.59 2,654,926
01/14/2015 50.51 51.51 50.12 51.45 6,360,688
01/13/2015 51.99 52.4 51.05 51.73 6,151,771
01/12/2015 50.05 52.1 50 51.815 6,656,606
01/09/2015 50.41 50.5 49.44 49.95 2,860,172
01/08/2015 50.35 50.99 50.247 50.64 3,512,756
01/07/2015 49.69 50.18 49.18 50.17 2,821,087
01/06/2015 49.83 49.96 49.01 49.46 4,100,712
01/05/2015 50.04 50.11 49.2 49.81 4,719,719
01/02/2015 50.52 51.11 49.78 50.13 3,545,132
12/31/2014 50.96 51.04 50.05 50.42 3,266,544
12/30/2014 49.63 50.94 49.63 50.4 4,275,248
12/29/2014 48.35 50.04 48.33 49.705 4,453,054
12/26/2014 48.84 48.97 48.29 48.395 2,309,563
12/24/2014 49.14 49.27 48.635 48.67 1,321,291
12/23/2014 49.24 49.46 49.05 49.07 2,022,976
12/22/2014 48.95 49.44 48.75 49.07 2,827,290
12/19/2014 49.03 49.2 48.52 48.8 4,785,120
12/18/2014 49.02 49.1 48.1401 48.96 5,606,286
12/17/2014 47.89 48.69 47.61 48.555 3,389,246
12/16/2014 48.32 48.83 47.87 47.88 3,673,761
12/15/2014 47.81 49.48 47.81 48.54 5,168,534
12/12/2014 47.21 48.765 47.15 48.32 4,324,338
12/11/2014 47.47 48.51 47.46 47.7 2,827,584
12/10/2014 48 48.35 47.25 47.4 2,735,455
12/09/2014 47.43 48.37 47.24 48.15 3,229,256
12/08/2014 48.2 48.58 47.68 48.02 3,501,737
12/05/2014 48.81 48.94 48.1 48.29 2,325,483
12/04/2014 48.26 48.92 48.21 48.91 3,900,297
12/03/2014 48.53 48.56 47.79 48.19 2,783,919
12/02/2014 48.73 48.95 48.225 48.3 2,475,131
12/01/2014 49 49.49 48.58 48.7 3,765,483
11/28/2014 48.48 49.3 48.4 49.03 2,517,948
11/26/2014 48.1 48.38 48.06 48.36 2,365,853
11/25/2014 48.25 48.51 47.93 48.18 3,641,013
11/24/2014 48.11 48.21 47.63 48.21 5,029,702
11/21/2014 48.27 48.4 47.65 48.23 3,883,300
11/20/2014 47.52 48.24 47.52 47.69 3,794,405
11/19/2014 47.71 48.12 47.595 47.78 4,306,513
11/18/2014 47.44 48.16 47.33 47.89 4,761,183
11/17/2014 47.01 47.74 46.88 47.41 4,422,953
11/14/2014 46.71 47.15 46.32 47.11 4,985,215
11/13/2014 47.63 47.68 46.32 46.725 5,935,091
11/12/2014 47.56 47.68 47.18 47.48 4,689,619
11/11/2014 48.2 48.64 47.03 47.49 8,445,572
11/10/2014 46.63 48.0865 46.39 48.05 12,981,940
11/07/2014 45 47.49 44.88 46.81 22,471,570
11/06/2014 43.39 44.97 43.37 44.85 27,442,690
11/05/2014 40.39 40.64 39.79 39.99 9,905,462
11/04/2014 40 40.11 39.45 39.8 4,162,793
11/03/2014 39.3 40.39 39.3 39.95 4,906,262
10/31/2014 39.22 39.43 38.82 39.33 5,253,896
10/30/2014 38.22 39.02 38 38.77 3,624,315
10/29/2014 38.64 39.08 38 38.6 3,940,769
10/28/2014 38.56 38.91 38.21 38.8 4,313,907
10/27/2014 37.67 38.6 37.629 38.45 4,557,122
10/24/2014 38.15 38.15 37.58 37.71 4,324,901
10/23/2014 37.85 38.43 37.7601 38.03 3,777,218
10/22/2014 37.9 38.44 37.64 37.66 3,475,367
10/21/2014 37.36 38.0863 37.15 37.95 3,870,753
10/20/2014 36.93 37.4 36.928 37.195 3,837,215
10/17/2014 37.15 37.27 36.6185 36.94 4,054,353
10/16/2014 36.44 37.12 36.35 36.87 3,472,228
10/15/2014 36.96 37.43 36.24 36.92 6,357,274
10/14/2014 36.8 37.295 36.76 37.065 6,079,512
10/13/2014 36.76 37.36 36.685 36.72 4,968,228
10/10/2014 37.19 37.65 36.69 36.7 4,744,528
10/09/2014 37.73 37.9 36.9 37.23 4,344,263
10/08/2014 37.37 37.96 37.11 37.8 4,834,947
10/07/2014 38.12 38.135 37.08 37.43 5,838,084
10/06/2014 38.35 38.79 38.2322 38.495 4,706,118
10/03/2014 37.67 38.4 37.48 38.21 3,369,088
10/02/2014 37.79 38.44 37.3839 37.53 4,726,860
10/01/2014 38.08 38.1499 37.53 37.85 3,935,828
09/30/2014 37.56 39.5 37.56 38.11 6,962,783
09/29/2014 37.46 37.67 37.3 37.56 2,662,259
09/26/2014 37.56 37.875 37.5 37.67 2,385,660
09/25/2014 38.18 38.36 37.38 37.58 3,984,595
09/24/2014 38.06 38.39 37.76 38.34 3,400,617
09/23/2014 38.71 38.78 38.07 38.135 4,849,639
09/22/2014 39.1 39.12 38.47 38.8 4,916,231
09/19/2014 39.96 40 38.61 39.17 8,054,426
09/18/2014 39.58 40.14 39.3201 39.79 6,875,340
09/17/2014 38.44 39.69 38.41 39.375 8,207,822
09/16/2014 37.59 38.3 37.45 38.19 5,643,987
09/15/2014 38.03 38.26 37.4 37.57 4,871,137
09/12/2014 38.44 38.5 38.02 38.095 4,460,981
09/11/2014 38.63 39.07 38.31 38.51 4,029,162
09/10/2014 38.26 38.78 38.16 38.63 3,277,344
09/09/2014 38.66 38.9499 38.19 38.35 4,820,672
09/08/2014 39.33 39.4029 38.67 38.81 4,969,937
09/05/2014 39.13 39.62 39.06 39.52 3,168,042
09/04/2014 39.22 39.69 39.02 39.125 4,127,078
09/03/2014 39.15 39.725 38.995 39.045 4,006,202
09/02/2014 39.2 39.29 38.81 39.09 4,447,177
08/29/2014 39.38 39.4 38.99 39.14 3,588,706
08/28/2014 39.3 39.49 38.7831 39.185 5,470,178
08/27/2014 38.58 40.21 38.53 39.8 8,432,043
08/26/2014 38.57 38.71 38.4 38.495 2,780,883
08/25/2014 38.7 38.785 38.32 38.49 2,660,660
08/22/2014 38.16 38.85 38.08 38.55 4,529,360
08/21/2014 38.1 38.33 37.75 37.92 4,316,632
08/20/2014 38.71 38.8 38.04 38.19 5,439,979
08/19/2014 38.7 39.07 38.58 38.76 4,364,678
08/18/2014 38.79 38.99 38.4 38.75 3,585,909
08/15/2014 38.83 39.11 38.385 38.53 4,168,403
08/14/2014 38 38.92 38 38.56 4,219,431
08/13/2014 38.46 38.49 37.88 37.96 3,932,109
08/12/2014 38.13 39.07 38.11 38.395 5,267,817
08/11/2014 37.96 38.53 37.88 38.26 4,248,155
08/08/2014 37.47 38.04 37.31 37.89 5,610,201
08/07/2014 38.58 38.81 37.2 37.35 8,281,721
08/06/2014 38.27 38.79 38.15 38.49 5,625,679
08/05/2014 37.86 40.45 37.75 38.47 22,596,700
08/04/2014 37.83 38.28 37.49 37.95 6,208,305
08/01/2014 38.47 38.72 37.6 37.86 8,629,139
07/31/2014 36.51 39.35 36.18 38.2299 24,460,470
07/30/2014 38.05 39.49 37.68 39.11 20,751,090
07/29/2014 36.65 38.03 36.51 37.68 10,260,320
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
04/25/2014 50.68 51.07 50.36 50.65 4,329,180
04/24/2014 50.19 51.33 50.06 51.02 5,770,893
04/23/2014 49.07 49.86 49.04 49.8 4,173,677
04/22/2014 48.92 49.845 48.7104 49.33 4,404,468
04/21/2014 48.23 48.77 48.04 48.63 4,221,149
04/17/2014 48.61 48.67 47.73 48.13 5,570,525
*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?