Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Whole Foods Market Inc (WFM)

NASDAQ

Add to/Remove from Watchlist Add to Watchlist

Whole Foods Market historical data, for real-time data please try another search

41.99 0.00 0.00%

25/08 - Real-time Cboe. Currency in USD ( Disclaimer )

Type: Equity

Market: United States

ISIN: US9668371068

CUSIP: 966837106

Volume: 0
Bid/Ask: 0.00 / 0.00
Day's Range: 41.99 - 42.00

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Overview
Profile
Historical Data

WFM Historical Data

Get free historical data for WFM. You'll find the closing price, open, high, low, change and %change of the Whole Foods Market Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Aug 25, 2017	41.99	41.99	42.00	41.99	4.27M	0.02%
Aug 24, 2017	41.98	41.97	42.01	41.95	19.28M	0.72%
Aug 23, 2017	41.68	41.72	41.75	41.67	9.35M	-0.07%
Aug 22, 2017	41.71	41.72	41.76	41.71	4.49M	-0.05%
Aug 21, 2017	41.73	41.72	41.76	41.71	2.95M	0.00%
Aug 18, 2017	41.73	41.70	41.75	41.70	2.32M	0.00%
Aug 17, 2017	41.73	41.73	41.76	41.70	4.70M	-0.05%
Aug 16, 2017	41.75	41.78	41.80	41.70	4.91M	-0.10%
Aug 15, 2017	41.79	41.84	41.84	41.76	2.70M	-0.17%
Aug 14, 2017	41.86	41.78	41.86	41.76	2.49M	0.26%
Aug 11, 2017	41.75	41.81	41.82	41.71	9.48M	-0.19%
Aug 10, 2017	41.83	41.83	41.84	41.81	6.26M	-0.05%
Aug 09, 2017	41.85	41.82	41.86	41.79	3.95M	0.00%
Aug 08, 2017	41.85	41.80	41.85	41.80	4.96M	0.07%
Aug 07, 2017	41.82	41.81	41.84	41.78	3.55M	0.02%
Aug 04, 2017	41.81	41.85	41.85	41.80	3.48M	-0.07%
Aug 03, 2017	41.84	41.80	41.85	41.79	2.87M	0.07%
Aug 02, 2017	41.81	41.83	41.87	41.78	3.99M	-0.10%
Aug 01, 2017	41.85	41.80	41.86	41.77	4.09M	0.22%
Jul 31, 2017	41.76	41.80	41.86	41.75	5.01M	-0.14%
Jul 28, 2017	41.82	41.80	41.83	41.74	3.87M	0.10%
Jul 27, 2017	41.78	41.85	41.85	41.74	6.66M	-0.07%
Jul 26, 2017	41.81	41.70	41.84	41.69	7.87M	0.14%
Jul 25, 2017	41.75	41.67	41.77	41.65	6.63M	0.19%
Jul 24, 2017	41.67	41.73	41.80	41.65	8.16M	-0.10%
Jul 21, 2017	41.71	41.70	41.82	41.67	9.30M	-0.12%
Jul 20, 2017	41.76	41.75	41.80	41.73	6.93M	0.00%
Jul 19, 2017	41.76	41.76	41.88	41.73	9.35M	0.00%
Jul 18, 2017	41.76	41.85	41.89	41.74	12.12M	-0.31%
Jul 17, 2017	41.89	42.05	42.10	41.85	15.78M	-0.24%

Highest: 42.10

Lowest: 41.65

Difference: 0.45

Average: 41.79

Change %: 0.00

We encourage you to use comments to engage with other users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation, don’t trash it.
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.
Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read Investing.com's comments guidelines and agree to the terms described.

I Agree

WFM Comments

Write your thoughts about Whole Foods Market Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Ramoon Spartan Jun 16, 2017 12:33PM ET

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

sorry, now I realised what has happened. Thanks for granting my wish, even if you try to start also a new business.

2 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="200480537">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="200480537" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="200480537">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="200480537">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d1-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

US 30	32,509.7	+389.4	+1.21%
US 500	4,023.3	+44.6	+1.12%
Dow Jones	32,513.95	+393.67	+1.23%
S&P 500	4,022.90	+44.17	+1.11%
Nasdaq	11,548.68	+113.94	+1.00%
S&P 500 VIX	27.87	-0.50	-1.76%
Dollar Index	101.910	-0.167	-0.16%

Crude Oil WTI	112.78	+2.45	+2.22%
Brent Oil	112.69	+1.57	+1.41%
Natural Gas	8.982	-0.011	-0.12%
Gold	1,845.75	-0.55	-0.03%
Silver	21.977	+0.107	+0.49%
Copper	4.2650	+0.0105	+0.25%
US Soybeans	1,700.50	+20.50	+1.22%

SPDR S&P 500	401.90	+4.53	+1.14%
iShares Russell 2000	181.62	+2.89	+1.62%
Invesco QQQ Trust	294.30	+3.04	+1.04%
Direxion Daily Junior Gold Miners Bull 2X Shares	53.77	+0.43	+0.81%
iShares Silver	20.30	-0.04	-0.19%
ProShares Ultra VIX Short-Term Futures	14.89	-0.39	-2.55%
ProShares UltraPro QQQ	28.87	+0.89	+3.18%

Apple	139.75	-0.77	-0.55%
Alphabet A	2,140.84	+24.74	+1.17%
Tesla	660.13	+1.33	+0.20%
Amazon.com	2,192.00	+56.50	+2.65%
Netflix	186.58	-1.25	-0.66%
Meta Platforms	185.29	+1.47	+0.80%
Bank of America	36.53	+0.69	+1.93%

Recent Quotes

	Name	Price	Chg.	Chg. %
	WFM	41.99	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
NVDA	168.65	-0.65%	17.54M
AMD	94.85	+2.37%	13.79M
AAPL	139.72	-0.57%	11.19M
BABA	90.15	+9.53%	8.22M
TSLA	658.82	+0.00%	4.09M
MSFT	264.18	+0.63%	2.67M
AMZN	2,186.32	+2.38%	638.11K

Name	Last	Chg. %	Vol.
DLTR	157.97	+18.25%	1.68M
DG	225.15	+15.26%	986.64K
BIDU	130.09	+9.03%	1.13M
LULU	283.24	+8.66%	365.51K
SPLK	100.70	+8.14%	782.56K
DXC	31.72	+7.71%	666.04K
GPS	11.26	+5.68%	1.17M

Name	Last	Chg. %	Vol.
KHC	37.05	-6.14%	4.69M
MDT	100.11	-5.14%	2.45M
DDOG	84.58	-4.68%	963.07K
CNC	82.65	-3.12%	355.92K
RHI	84.76	-2.99%	74.49K
MRNA	127.12	-2.85%	517.94K
CF	99.16	-1.41%	419.29K