WFM Historical Prices | Whole Foods Market, Inc. Stock

BSE

1.85% NSE

1.96%

Whole Foods Market, Inc. (WFM)

-NasdaqGS

103.55 23 May 1:30AM|Pre-Market : 102.90 0.65 (0.63%) 2:24PM - 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*
22 May, 2013	105.09	105.86	102.88	103.55	2,341,500	103.55
21 May, 2013	103.80	105.40	103.68	105.07	1,556,500	105.07
20 May, 2013	103.60	104.35	103.13	103.74	1,409,400	103.74
17 May, 2013	102.68	103.82	102.19	103.77	1,709,000	103.77
16 May, 2013	103.00	104.00	101.67	102.04	1,390,300	102.04
15 May, 2013	102.57	103.70	102.20	103.33	1,406,400	103.33
14 May, 2013	102.04	102.85	101.00	102.65	1,739,100	102.65
13 May, 2013	100.13	102.27	100.10	101.36	1,914,200	101.36
10 May, 2013	101.20	101.72	100.31	100.89	1,724,700	100.89
9 May, 2013	101.75	102.11	100.53	100.87	2,602,200	100.87
8 May, 2013	100.70	103.72	99.75	102.19	8,646,200	102.19
7 May, 2013	91.98	92.92	90.85	92.80	5,034,400	92.80
6 May, 2013	91.41	91.95	91.23	91.80	1,970,100	91.80
3 May, 2013	91.27	91.57	90.81	91.46	2,477,300	91.46
2 May, 2013	88.86	91.08	88.10	90.27	2,675,500	90.27
1 May, 2013	88.35	89.74	88.34	89.02	1,822,700	89.02
30 Apr, 2013	88.40	88.50	87.49	88.32	2,194,100	88.32
29 Apr, 2013	88.66	88.94	87.91	88.13	1,714,900	88.13
26 Apr, 2013	88.32	88.79	88.00	88.61	1,685,200	88.61
25 Apr, 2013	89.39	89.50	87.82	88.25	1,984,800	88.25
24 Apr, 2013	89.00	89.77	88.86	89.19	1,828,100	89.19
23 Apr, 2013	87.17	88.98	86.91	88.78	2,239,400	88.78
22 Apr, 2013	86.00	87.53	85.71	87.10	1,648,100	87.10
19 Apr, 2013	84.70	86.23	84.70	86.07	1,462,900	86.07
18 Apr, 2013	86.18	86.29	84.55	85.01	946,400	85.01
17 Apr, 2013	86.41	86.47	84.45	85.84	1,686,400	85.84
16 Apr, 2013	86.85	87.98	86.33	87.02	1,985,300	87.02
15 Apr, 2013	87.50	88.20	86.43	86.57	2,413,600	86.57
12 Apr, 2013	87.53	88.01	86.89	88.01	1,820,700	88.01
11 Apr, 2013	86.69	87.85	86.50	87.42	3,145,800	87.42
10 Apr, 2013	83.67	86.41	83.67	86.37	3,138,900	86.37
10-Apr-2013	0.20 Dividend
9 Apr, 2013	83.85	84.35	83.03	83.68	1,871,100	83.48
8 Apr, 2013	82.59	83.74	81.39	83.74	3,407,800	83.54
5 Apr, 2013	82.20	83.10	81.86	83.02	2,365,300	82.82
4 Apr, 2013	83.13	84.13	82.50	83.11	2,354,300	82.91
3 Apr, 2013	84.83	84.88	83.00	83.23	3,202,600	83.03
2 Apr, 2013	85.54	86.09	84.33	84.52	2,166,300	84.32
1 Apr, 2013	86.76	87.27	85.01	85.34	1,600,600	85.14
28 Mar, 2013	87.34	87.48	86.71	86.75	1,503,700	86.54
27 Mar, 2013	86.51	87.47	85.95	87.26	1,180,400	87.05
26 Mar, 2013	86.50	86.99	86.39	86.87	1,375,500	86.66
25 Mar, 2013	86.77	87.60	85.37	86.35	2,443,900	86.14
22 Mar, 2013	86.39	87.79	86.39	87.78	1,636,900	87.57
21 Mar, 2013	85.91	86.54	85.01	86.26	1,864,300	86.05
20 Mar, 2013	85.84	86.93	85.78	86.29	1,991,600	86.08
19 Mar, 2013	86.47	86.72	84.84	85.56	1,682,400	85.36
18 Mar, 2013	85.88	86.79	85.29	86.43	1,362,900	86.22
15 Mar, 2013	88.15	88.54	86.44	87.06	2,475,600	86.85
14 Mar, 2013	88.12	88.77	87.83	88.58	1,679,100	88.37
13 Mar, 2013	86.14	88.09	85.88	88.01	2,489,000	87.80
12 Mar, 2013	86.39	86.39	85.25	85.79	1,340,600	85.58
11 Mar, 2013	85.01	86.50	84.76	86.00	1,860,300	85.79
8 Mar, 2013	86.68	86.79	84.72	85.00	1,939,200	84.80
7 Mar, 2013	85.58	86.50	85.37	86.03	2,049,700	85.82
6 Mar, 2013	85.00	86.11	84.80	85.49	2,692,600	85.29
5 Mar, 2013	86.30	86.84	85.34	85.71	1,818,900	85.51
4 Mar, 2013	85.79	86.26	85.30	86.05	1,989,200	85.84
1 Mar, 2013	85.38	85.89	84.93	85.79	2,087,300	85.58
28 Feb, 2013	85.50	86.47	85.31	85.62	2,638,700	85.42
27 Feb, 2013	84.00	85.70	83.70	85.30	2,501,500	85.10
26 Feb, 2013	84.65	84.69	83.07	83.96	3,128,300	83.76
25 Feb, 2013	86.25	87.07	84.42	84.50	2,344,800	84.30
22 Feb, 2013	85.20	85.88	84.64	85.83	1,822,000	85.62
21 Feb, 2013	85.00	86.38	84.60	84.93	4,277,200	84.73
20 Feb, 2013	87.39	87.62	85.10	85.29	3,048,300	85.09
19 Feb, 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 for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! India Finance

Search for share prices

More On WFM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Whole Foods Market, Inc. (WFM)