WFM

Whole Foods Market, Inc. Historical Stock Prices

$38.277
*  
0.483
1.25%
Get WFM Alerts
*Delayed - data as of Aug. 20, 2014 10:25 ET  -  Find a broker to begin trading WFM now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    WFM Real Time
 
 
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: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
10:25  38.71  38.80  38.23  38.277 751,029
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
04/16/2014 49.45 49.5 47.7 48.52 7,338,222
04/15/2014 49.5 49.67 48.16 48.895 4,646,308
04/14/2014 49.4 49.75 48.8 49.49 3,629,245
04/11/2014 49.29 49.72 48.91 49.5 3,377,986
04/10/2014 51.87 51.99 49.51 49.61 6,453,310
04/09/2014 51.62 51.83 51.1 51.72 2,693,537
04/08/2014 51.12 52.2 50.91 51.38 4,374,093
04/07/2014 51.13 51.3 49.53 50.29 4,601,641
04/04/2014 52.63 52.78 50.68 51.1 4,349,278
04/03/2014 52.77 52.79 51.94 52.24 2,621,403
04/02/2014 52.61 53.09 52.22 52.61 3,201,878
04/01/2014 51.07 52.28 50.8 52.17 4,468,655
03/31/2014 51.31 51.48 50.56 50.71 3,361,376
03/28/2014 50.4 51.22 50.23 51.15 4,509,443
03/27/2014 50.95 51.17 50.1 50.23 6,123,444
03/26/2014 52.67 52.85 50.92 51.06 4,925,913
03/25/2014 54.17 54.27 52.16 52.26 4,935,343
03/24/2014 54.92 55.44 53.57 53.75 3,154,197
03/21/2014 54.88 55.17 54.39 55.04 4,365,234
03/20/2014 53.85 54.47 53.65 54.28 2,539,169
03/19/2014 54.66 54.78 53.82 53.94 2,991,025
03/18/2014 54.75 54.98 54.3 54.65 1,928,813
03/17/2014 54.38 54.945 54.12 54.54 2,781,785
03/14/2014 53.61 54.38 53.6 53.93 1,930,776
03/13/2014 55.55 55.91 53.675 53.83 4,338,073
03/12/2014 54 55.5 54 55.48 3,575,247
03/11/2014 54.05 54.38 53.75 54.26 2,761,067
03/10/2014 53.18 53.91 52.9 53.85 3,595,659
03/07/2014 54.08 54.61 53.44 53.67 3,616,451
03/06/2014 54.48 54.62 53.79 53.89 2,483,188
03/05/2014 54.89 55.1 53.82 54.16 3,489,676
03/04/2014 53.95 55.22 53.88 55.07 5,354,754
03/03/2014 53.5 53.95 53.0225 53.53 2,686,934
02/28/2014 53.56 54.32 53.35 54.05 3,695,302
02/27/2014 53.11 53.69 53.06 53.45 3,073,454
02/26/2014 53.58 53.739 52.93 53.31 3,567,515
02/25/2014 52.76 53.94 52.75 53.55 4,315,266
02/24/2014 52.77 53.39 52.64 52.88 3,978,002
02/21/2014 53.14 53.1899 52.52 52.76 3,516,072
02/20/2014 52.11 52.85 52.01 52.35 4,181,348
02/19/2014 51.63 52.39 51.28 52.31 3,753,661
02/18/2014 52.22 52.4 51.38 51.7 5,765,033
02/14/2014 51.67 53 51.58 52.25 9,009,881
02/13/2014 51.71 51.92 50.32 51.46 25,868,860
02/12/2014 56.15 56.42 55.22 55.46 9,170,776
02/11/2014 55.09 55.91 54.91 55.88 4,387,449
02/10/2014 54.52 55.29 54.03 54.96 5,773,419
02/07/2014 54.25 54.36 53.38 54.18 4,095,912
02/06/2014 53.23 54.13 52.93 54.08 3,957,307
02/05/2014 52.39 53.2302 52.39 52.96 4,162,080
02/04/2014 53.02 53.2262 52 52.91 4,600,946
02/03/2014 53.56 53.72 51.78 52.23 5,611,936
01/31/2014 51.71 52.85 51.661 52.26 3,444,975
01/30/2014 52.06 52.795 51.74 52.43 2,888,325
01/29/2014 51.75 52.349 51.34 51.61 3,990,307
01/28/2014 51.2 52.185 51.03 52 3,686,194
01/27/2014 51.71 51.86 50.62 51.01 4,252,317
01/24/2014 51.45 52.18 51.01 51.61 5,956,662
01/23/2014 51.55 51.81 50.78 51.5 4,429,414
01/22/2014 52.45 52.72 51.75 51.85 4,086,369
01/21/2014 52.58 52.95 52.03 52.25 3,186,992
01/17/2014 52.5 52.6 52.04 52.305 4,312,026
01/16/2014 53.26 53.5 52.52 52.72 3,608,830
01/15/2014 53.67 53.96 53.26 53.3 2,986,524
01/14/2014 52.68 54.19 52.61 53.78 4,674,635
01/13/2014 52.6 53.25 52.15 52.5 4,132,553
01/10/2014 52.75 53.19 52.25 52.56 9,163,758
01/09/2014 54.3 54.3 52.62 53.5 5,559,072
01/08/2014 55.18 55.21 53.57 53.97 5,297,597
01/07/2014 54.74 55.69 54.56 55.07 4,202,843
01/06/2014 55.8 55.89 53.79 54.3 8,390,561
01/03/2014 57.07 57.25 56.06 56.29 2,425,679
01/02/2014 57.66 57.76 57.04 57.07 2,165,011
12/31/2013 57.8 57.89 57.39 57.83 1,908,463
12/30/2013 56.85 57.97 56.763 57.66 2,324,545
12/27/2013 57.97 57.98 56.43 56.68 4,186,680
12/26/2013 58.08 58.39 57.53 57.68 1,731,902
12/24/2013 57.97 58.22 57.72 57.99 825,250
12/23/2013 59.35 59.5 57.78 57.95 3,565,918
12/20/2013 58.99 59.7 58.65 59.27 4,490,676
12/19/2013 57.71 58.83 57.16 58.75 4,494,622
12/18/2013 57.25 57.5999 56.15 57.56 3,413,071
12/17/2013 56.38 57.6 55.72 57.31 4,000,880
12/16/2013 56.37 56.56 55.64 56.09 2,570,633
12/13/2013 56.16 56.4769 55.71 56.01 1,568,923
12/12/2013 56.09 56.3 55.55 55.9 2,270,265
12/11/2013 55.71 56.57 55.71 56.18 2,370,678
12/10/2013 55.56 56.27 55.2 55.705 2,025,076
12/09/2013 56.59 56.64 55.56 55.69 1,894,781
12/06/2013 56.23 56.57 54.87 56.26 3,350,896
12/05/2013 55.89 56.04 55.5 55.61 2,612,231
12/04/2013 56.31 56.64 55.49 56.16 2,602,607
12/03/2013 56.44 56.79 56.04 56.69 2,686,343
12/02/2013 57 57.07 56.38 56.73 1,734,119
11/29/2013 57.37 57.41 56.33 56.6 1,152,612
11/27/2013 56.6 57.32 56.37 57.07 1,945,187
11/26/2013 56.31 56.58 55.95 56.47 2,302,563
11/25/2013 55.95 56.329 55.8 56.12 2,117,098
11/22/2013 56.15 56.2 55.38 55.95 3,315,187
11/21/2013 55.83 56.71 55.8 56.48 2,094,213
11/20/2013 56 56.36 55.699 55.84 2,791,111
11/19/2013 56.84 57.095 55.62 55.72 4,223,233
11/18/2013 58.87 58.97 56.88 56.99 4,251,625
11/15/2013 59.36 59.47 58.78 58.84 2,119,616
11/14/2013 59.19 59.46 58.7 59.27 2,215,215
11/13/2013 58.82 59.06 58.28 59.05 3,337,746
11/12/2013 57.8 59.43 57.6 59 5,240,016
11/11/2013 58.44 58.99 57.53 57.8 3,365,860
11/08/2013 57.26 58.67 57.15 58.55 5,502,188
11/07/2013 58 58.92 57 57.26 19,286,530
11/06/2013 63.84 64.72 63.57 64.47 4,090,015
11/05/2013 63.55 64.2 62.9 63.69 2,391,975
11/04/2013 63.52 63.89 63.14 63.48 1,976,109
11/01/2013 63.11 64.16 62.78 63.3 2,803,730
10/31/2013 63.58 63.81 62.68 63.13 2,914,427
10/30/2013 64.86 64.95 63.58 63.96 2,157,241
10/29/2013 64.95 65.28 64.5 64.85 1,499,717
10/28/2013 64.9 65.59 64.585 64.83 2,136,182
10/25/2013 64.92 65.31 64.75 65.24 1,764,062
10/24/2013 64.5 64.829 64.28 64.59 1,637,352
10/23/2013 63.91 64.3599 63.788 64.14 2,098,099
10/22/2013 64.27 64.85 63.73 64.03 2,129,885
10/21/2013 63.96 64.2 63.425 63.86 1,479,818
10/18/2013 63.77 64.1 63.41 63.85 1,936,102
10/17/2013 62.69 63.4884 62.27 63.4 2,156,717
10/16/2013 62.1 63.21 62.015 62.658 2,990,577
10/15/2013 62 62 61.3999 61.51 2,124,257
10/14/2013 60.94 61.995 60.75 61.89 2,407,559
10/11/2013 59.83 61.25 59.71 61.18 2,079,612
10/10/2013 58.81 60.3 58.69 59.81 1,927,726
10/09/2013 59.21 59.28 57.7145 58.42 2,994,968
10/08/2013 59.43 60.596 58.8 59.09 3,557,573
10/07/2013 59.02 59.39 58.8008 59.15 1,389,607
10/04/2013 58.95 59.6935 58.75 59.55 1,250,408
10/03/2013 59.29 59.5499 58.76 58.89 2,023,790
10/02/2013 59.01 59.99 58.56 59.59 2,257,343
10/01/2013 58.47 59.26 58.45 59.12 1,970,696
09/30/2013 57.95 58.575 57.55 58.5 2,238,394
09/27/2013 58.23 58.4401 57.81 58.33 1,787,495
09/26/2013 58.61 58.85 58.21 58.51 1,203,998
09/25/2013 58.69 58.895 57.915 58.33 1,984,800
09/24/2013 58.3 58.92 58 58.55 1,601,184
09/23/2013 57.83 58.73 57.73 58.24 2,210,177
09/20/2013 58.67 58.76 57.75 57.85 8,249,378
09/19/2013 59.32 59.34 58.1 58.54 2,457,733
09/18/2013 58.07 59.35 57.8401 59.32 1,968,341
09/17/2013 57.75 58.48 57.73 58.14 1,984,391
09/16/2013 57.75 57.98 57.49 57.71 2,588,740
09/13/2013 56.75 57.42 56.69 57.11 2,729,361
09/12/2013 56.06 57.11 56.03 56.36 2,122,212
09/11/2013 55.49 56.11 55.01 56.09 1,985,506
09/10/2013 55.1 55.49 54.93 55.48 1,744,738
09/09/2013 54.74 55.08 54.525 54.91 2,127,406
09/06/2013 54.54 54.79 53.45 54.52 2,531,000
09/05/2013 53.66 54.3349 53.62 54.19 1,608,886
09/04/2013 53.34 54 53.17 53.81 2,394,015
09/03/2013 53.2 53.8 53.2 53.31 2,884,094
08/30/2013 52.53 53.04 52.36 52.75 2,520,076
08/29/2013 51.23 52.675 51 52.47 2,340,165
08/28/2013 51.72 51.797 51.3001 51.48 1,698,683
08/27/2013 52 52.22 51.61 51.86 1,683,712
08/26/2013 52.97 53.13 52.37 52.39 1,371,376
08/23/2013 52.74 52.98 52.28 52.88 1,712,755
08/22/2013 52.24 53.25 52.24 52.86 1,628,790
08/21/2013 52.58 52.94 52.11 52.2 2,178,254
08/20/2013 52.85 52.96 52.22 52.44 2,340,099
08/19/2013 52.98 53.305 52.53 52.55 2,243,144
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?