Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
WHOLE FOODS MARKET Add to My Watchlist (NSDQ: WFMI) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     Whole Foods 25.65 -0.25 (-0.97%) 2,066,055
Historical Data for WFMI
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
11/30/09 25.77 25.98 25.35 2,064,955 25.65 -0.25   -0.97%
11/27/09 26.00 26.04 25.31 1,454,900 25.90 -0.59   -2.23%
11/26/09 26.56 26.72 26.23 1,473,412 26.49 0.00   0.00%
11/25/09 26.56 26.72 26.23 1,473,412 26.49 +0.06   +0.23%
11/24/09 26.96 26.96 26.32 3,098,893 26.43 -0.30   -1.12%
11/23/09 26.68 26.99 26.54 2,477,486 26.73 +0.37   +1.40%
11/20/09 26.82 26.90 26.27 2,410,699 26.36 -0.61   -2.26%
11/19/09 26.51 27.04 26.29 4,478,209 26.97 +0.76   +2.90%
11/18/09 26.54 26.54 26.06 2,868,864 26.21 -0.46   -1.72%
11/17/09 27.09 27.16 25.93 4,796,570 26.67 -0.33   -1.21%
11/16/09 27.52 27.78 26.83 4,031,011 27.00 -0.49   -1.79%
11/13/09 27.45 27.77 27.20 1,869,933 27.49 +0.08   +0.29%
11/12/09 28.19 28.22 27.34 2,357,334 27.41 -0.78   -2.77%
11/11/09 28.59 28.90 27.87 2,779,939 28.19 -0.38   -1.33%
11/10/09 28.35 28.93 28.05 2,953,386 28.57 +0.05   +0.18%
11/09/09 28.36 28.64 27.85 4,590,902 28.52 +0.27   +0.96%
11/06/09 27.00 28.57 26.98 6,184,529 28.25 +1.15   +4.24%
11/05/09 28.89 31.46 26.83 16,491,329 27.10 -4.96   -15.47%
11/04/09 32.42 32.73 31.80 4,183,754 32.06 0.00   0.00%
11/03/09 32.11 32.40 31.62 2,727,250 32.06 -0.22   -0.68%
11/02/09 32.08 32.85 31.79 2,440,057 32.28 +0.22   +0.69%
10/30/09 32.93 33.46 32.05 2,656,048 32.06 -1.07   -3.23%
10/29/09 32.41 33.15 32.16 2,052,215 33.13 +0.84   +2.60%
10/28/09 33.19 33.59 32.26 2,483,670 32.29 -1.10   -3.29%
10/27/09 33.29 33.76 33.13 1,945,045 33.39 0.00   0.00%
10/26/09 33.36 34.20 33.12 1,957,741 33.39 +0.03   +0.09%
10/23/09 33.52 34.23 33.20 1,517,361 33.36 -0.44   -1.30%
10/22/09 33.24 33.97 32.60 1,527,860 33.80 +0.82   +2.49%
10/21/09 33.55 34.40 32.89 2,857,654 32.98 -0.76   -2.25%
10/20/09 33.46 34.10 33.42 1,981,289 33.74 -0.45   -1.32%
10/19/09 33.75 34.20 33.50 1,480,742 34.19 +0.45   +1.33%
10/16/09 33.68 33.91 33.25 2,181,368 33.74 -0.13   -0.38%
10/15/09 33.00 33.87 32.83 1,865,181 33.87 +0.70   +2.11%
10/14/09 33.07 33.20 32.78 2,086,031 33.17 +0.46   +1.41%
10/13/09 32.60 32.87 32.44 2,087,588 32.71 -0.17   -0.52%
10/12/09 32.32 33.03 31.79 3,145,357 32.88 +1.21   +3.82%
10/09/09 31.25 31.79 31.15 1,743,018 31.67 +0.27   +0.86%
10/08/09 31.33 31.75 31.19 1,852,767 31.40 +0.35   +1.13%
10/07/09 30.93 31.15 30.62 1,589,824 31.05 +0.04   +0.13%
10/06/09 30.48 31.10 30.29 3,013,089 31.01 +0.78   +2.58%
10/05/09 29.45 30.26 29.24 2,679,273 30.23 +1.02   +3.49%
10/02/09 29.11 29.59 28.27 2,482,042 29.21 -0.31   -1.05%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Real Time Stock News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend