WFMI: Historical Prices for Whole Foods Market, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	26.82	26.90	26.28	26.36	2,410,700	26.36
19-Nov-09	26.51	27.04	26.29	26.97	4,478,300	26.97
18-Nov-09	26.54	26.54	26.06	26.21	2,868,900	26.21
17-Nov-09	27.09	27.16	25.93	26.67	4,796,600	26.67
16-Nov-09	27.52	27.78	26.83	27.00	4,031,100	27.00
13-Nov-09	27.37	27.77	27.20	27.49	1,870,000	27.49
12-Nov-09	28.19	28.22	27.34	27.41	2,357,400	27.41
11-Nov-09	28.59	28.90	27.87	28.19	2,780,000	28.19
10-Nov-09	28.35	28.93	28.05	28.57	2,953,400	28.57
9-Nov-09	28.36	28.64	27.85	28.52	4,591,000	28.52
6-Nov-09	27.00	28.57	26.98	28.25	6,184,600	28.25
5-Nov-09	28.89	31.46	26.83	27.10	16,489,500	27.10
4-Nov-09	32.42	32.73	31.80	32.06	4,183,800	32.06
3-Nov-09	32.11	32.40	31.62	32.06	2,727,300	32.06
2-Nov-09	32.08	32.85	31.79	32.28	2,440,100	32.28
30-Oct-09	32.93	33.46	32.05	32.06	2,656,100	32.06
29-Oct-09	32.41	33.15	32.16	33.13	2,052,300	33.13
28-Oct-09	33.19	33.59	32.26	32.29	2,483,700	32.29
27-Oct-09	33.29	33.76	33.13	33.39	1,945,100	33.39
26-Oct-09	33.36	34.20	33.12	33.39	1,957,800	33.39
23-Oct-09	33.80	34.23	33.20	33.36	1,517,400	33.36
22-Oct-09	33.24	33.97	32.60	33.80	1,527,900	33.80
21-Oct-09	33.55	34.40	32.89	32.98	2,857,700	32.98
20-Oct-09	34.03	34.10	33.42	33.74	1,981,300	33.74
19-Oct-09	33.75	34.20	33.50	34.19	1,480,800	34.19
16-Oct-09	33.68	33.91	33.25	33.74	2,181,400	33.74
15-Oct-09	33.00	33.87	32.83	33.87	1,865,200	33.87
14-Oct-09	33.07	33.20	32.78	33.17	2,086,100	33.17
13-Oct-09	32.60	32.87	32.44	32.71	2,087,600	32.71
12-Oct-09	31.96	33.03	31.79	32.88	3,145,400	32.88
9-Oct-09	31.25	31.79	31.15	31.67	1,743,100	31.67
8-Oct-09	31.33	31.75	31.19	31.40	1,852,800	31.40
7-Oct-09	30.93	31.15	30.62	31.05	1,589,900	31.05
6-Oct-09	30.48	31.10	30.29	31.01	3,013,100	31.01
5-Oct-09	29.45	30.26	29.24	30.23	2,679,300	30.23
2-Oct-09	29.11	29.59	28.27	29.21	2,482,100	29.21
1-Oct-09	30.33	30.40	29.32	29.52	2,888,200	29.52
30-Sep-09	30.55	30.65	29.88	30.49	2,963,200	30.49
29-Sep-09	30.29	31.20	30.20	30.36	4,012,400	30.36
28-Sep-09	28.95	30.18	28.79	30.00	4,343,100	30.00
25-Sep-09	28.31	29.04	28.12	28.77	2,960,200	28.77
24-Sep-09	29.28	29.36	28.27	28.46	2,440,700	28.46
23-Sep-09	29.43	29.47	28.70	29.15	3,319,200	29.15
22-Sep-09	28.69	29.50	28.69	29.39	3,231,500	29.39
21-Sep-09	28.43	28.92	28.19	28.68	1,724,100	28.68
18-Sep-09	28.48	28.69	28.01	28.60	2,721,200	28.60
17-Sep-09	28.38	28.65	28.00	28.22	1,666,700	28.22
16-Sep-09	28.60	28.66	28.18	28.47	2,224,900	28.47
15-Sep-09	28.78	28.78	28.08	28.48	2,688,700	28.48
14-Sep-09	28.25	29.06	28.03	28.85	2,093,800	28.85
11-Sep-09	28.81	29.24	28.39	28.43	1,883,900	28.43
10-Sep-09	28.48	28.83	27.96	28.81	1,905,100	28.81
9-Sep-09	27.90	28.65	27.70	28.46	2,637,400	28.46
8-Sep-09	28.24	28.47	27.65	28.03	2,208,700	28.03
4-Sep-09	27.48	27.73	27.10	27.65	1,690,800	27.65
3-Sep-09	27.40	27.57	26.98	27.40	2,025,600	27.40
2-Sep-09	28.37	28.37	26.91	27.19	4,330,200	27.19
1-Sep-09	28.82	29.25	28.04	28.18	2,514,900	28.18
31-Aug-09	28.90	29.08	28.37	29.08	1,844,300	29.08
28-Aug-09	29.16	29.95	28.86	29.11	1,764,000	29.11
27-Aug-09	29.98	29.98	29.09	29.56	1,970,800	29.56
26-Aug-09	29.14	29.88	28.83	29.52	3,212,100	29.52
25-Aug-09	27.99	29.28	27.97	29.22	3,385,800	29.22
24-Aug-09	28.97	29.00	28.00	28.13	1,433,100	28.13
21-Aug-09	28.25	28.90	27.62	28.78	2,372,500	28.78
20-Aug-09	27.60	28.15	27.55	27.85	2,510,400	27.85
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions