WFM Historical Prices | Whole Foods Market, Inc. Stock

Dow

0.49% Nasdaq

0.41%

Whole Foods Market, Inc. (WFM)

-NasdaqGS

102.80 0.75(0.72%) 10:39AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	105.09	105.86	102.88	103.55	2,341,500	103.55
May 21, 2013	103.80	105.40	103.68	105.07	1,556,500	105.07
May 20, 2013	103.60	104.35	103.13	103.74	1,409,400	103.74
May 17, 2013	102.68	103.82	102.19	103.77	1,709,000	103.77
May 16, 2013	103.00	104.00	101.67	102.04	1,390,300	102.04
May 15, 2013	102.57	103.70	102.20	103.33	1,406,400	103.33
May 14, 2013	102.04	102.85	101.00	102.65	1,739,100	102.65
May 13, 2013	100.13	102.27	100.10	101.36	1,914,200	101.36
May 10, 2013	101.20	101.72	100.31	100.89	1,724,700	100.89
May 9, 2013	101.75	102.11	100.53	100.87	2,602,200	100.87
May 8, 2013	100.70	103.72	99.75	102.19	8,646,200	102.19
May 7, 2013	91.98	92.92	90.85	92.80	5,034,400	92.80
May 6, 2013	91.41	91.95	91.23	91.80	1,970,100	91.80
May 3, 2013	91.27	91.57	90.81	91.46	2,477,300	91.46
May 2, 2013	88.86	91.08	88.10	90.27	2,675,500	90.27
May 1, 2013	88.35	89.74	88.34	89.02	1,822,700	89.02
Apr 30, 2013	88.40	88.50	87.49	88.32	2,194,100	88.32
Apr 29, 2013	88.66	88.94	87.91	88.13	1,714,900	88.13
Apr 26, 2013	88.32	88.79	88.00	88.61	1,685,200	88.61
Apr 25, 2013	89.39	89.50	87.82	88.25	1,984,800	88.25
Apr 24, 2013	89.00	89.77	88.86	89.19	1,828,100	89.19
Apr 23, 2013	87.17	88.98	86.91	88.78	2,239,400	88.78
Apr 22, 2013	86.00	87.53	85.71	87.10	1,648,100	87.10
Apr 19, 2013	84.70	86.23	84.70	86.07	1,462,900	86.07
Apr 18, 2013	86.18	86.29	84.55	85.01	946,400	85.01
Apr 17, 2013	86.41	86.47	84.45	85.84	1,686,400	85.84
Apr 16, 2013	86.85	87.98	86.33	87.02	1,985,300	87.02
Apr 15, 2013	87.50	88.20	86.43	86.57	2,413,600	86.57
Apr 12, 2013	87.53	88.01	86.89	88.01	1,820,700	88.01
Apr 11, 2013	86.69	87.85	86.50	87.42	3,145,800	87.42
Apr 10, 2013	83.67	86.41	83.67	86.37	3,138,900	86.37
Apr 10, 2013	0.20 Dividend
Apr 9, 2013	83.85	84.35	83.03	83.68	1,871,100	83.48
Apr 8, 2013	82.59	83.74	81.39	83.74	3,407,800	83.54
Apr 5, 2013	82.20	83.10	81.86	83.02	2,365,300	82.82
Apr 4, 2013	83.13	84.13	82.50	83.11	2,354,300	82.91
Apr 3, 2013	84.83	84.88	83.00	83.23	3,202,600	83.03
Apr 2, 2013	85.54	86.09	84.33	84.52	2,166,300	84.32
Apr 1, 2013	86.76	87.27	85.01	85.34	1,600,600	85.14
Mar 28, 2013	87.34	87.48	86.71	86.75	1,503,700	86.54
Mar 27, 2013	86.51	87.47	85.95	87.26	1,180,400	87.05
Mar 26, 2013	86.50	86.99	86.39	86.87	1,375,500	86.66
Mar 25, 2013	86.77	87.60	85.37	86.35	2,443,900	86.14
Mar 22, 2013	86.39	87.79	86.39	87.78	1,636,900	87.57
Mar 21, 2013	85.91	86.54	85.01	86.26	1,864,300	86.05
Mar 20, 2013	85.84	86.93	85.78	86.29	1,991,600	86.08
Mar 19, 2013	86.47	86.72	84.84	85.56	1,682,400	85.36
Mar 18, 2013	85.88	86.79	85.29	86.43	1,362,900	86.22
Mar 15, 2013	88.15	88.54	86.44	87.06	2,475,600	86.85
Mar 14, 2013	88.12	88.77	87.83	88.58	1,679,100	88.37
Mar 13, 2013	86.14	88.09	85.88	88.01	2,489,000	87.80
Mar 12, 2013	86.39	86.39	85.25	85.79	1,340,600	85.58
Mar 11, 2013	85.01	86.50	84.76	86.00	1,860,300	85.79
Mar 8, 2013	86.68	86.79	84.72	85.00	1,939,200	84.80
Mar 7, 2013	85.58	86.50	85.37	86.03	2,049,700	85.82
Mar 6, 2013	85.00	86.11	84.80	85.49	2,692,600	85.29
Mar 5, 2013	86.30	86.84	85.34	85.71	1,818,900	85.51
Mar 4, 2013	85.79	86.26	85.30	86.05	1,989,200	85.84
Mar 1, 2013	85.38	85.89	84.93	85.79	2,087,300	85.58
Feb 28, 2013	85.50	86.47	85.31	85.62	2,638,700	85.42
Feb 27, 2013	84.00	85.70	83.70	85.30	2,501,500	85.10
Feb 26, 2013	84.65	84.69	83.07	83.96	3,128,300	83.76
Feb 25, 2013	86.25	87.07	84.42	84.50	2,344,800	84.30
Feb 22, 2013	85.20	85.88	84.64	85.83	1,822,000	85.62
Feb 21, 2013	85.00	86.38	84.60	84.93	4,277,200	84.73
Feb 20, 2013	87.39	87.62	85.10	85.29	3,048,300	85.09
Feb 19, 2013	88.82	88.83	86.93	87.36	2,903,200	87.15
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On WFM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Whole Foods Market, Inc. (WFM)