Whole Foods Market Stock Price History, WFM Historical Prices

Add to My Stocks
$41.99 $0 (0%) WFM stock closing price Aug 28, 2017 (Closing)

View and download Whole Foods Market stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Whole Foods Market P/E ratio data for the stock. The stock price was at a 5 year high of $65.24 on Oct 25, 2013 as seen from Whole Foods Market stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-28 0 0 0 41.99 760,065 - -
2017-08-25 41.99 42 41.99 41.99 4,271,255 - -
2017-08-24 41.97 42.01 41.95 41.98 19,276,552 - -
2017-08-23 41.72 41.75 41.67 41.68 9,347,183 - -
2017-08-22 41.72 41.76 41.71 41.71 4,489,450 - -
2017-08-21 41.72 41.76 41.71 41.73 2,946,081 - -
2017-08-18 41.7 41.75 41.7 41.73 2,316,383 - -
2017-08-17 41.73 41.76 41.7 41.73 4,702,720 - -
2017-08-16 41.78 41.8 41.71 41.75 4,910,903 - -
2017-08-15 41.84 41.84 41.76 41.79 2,697,207 - -
2017-08-14 41.78 41.86 41.76 41.86 2,492,249 - -
2017-08-11 41.81 41.82 41.71 41.75 9,484,487 - -
2017-08-10 41.83 41.84 41.81 41.83 6,260,361 - -
2017-08-09 41.82 41.86 41.79 41.85 3,949,164 - -
2017-08-08 41.8 41.85 41.8 41.85 4,964,431 - -
2017-08-07 41.81 41.85 41.78 41.82 3,551,943 - -
2017-08-04 41.85 41.85 41.8 41.81 3,475,249 - -
2017-08-03 41.8 41.85 41.79 41.84 2,869,065 - -
2017-08-02 41.83 41.87 41.78 41.81 3,993,133 - -
2017-08-01 41.8 41.86 41.77 41.85 4,088,633 - -
2017-07-31 41.8 41.86 41.75 41.76 5,010,567 - -
2017-07-28 41.8 41.83 41.74 41.82 3,866,079 - -
2017-07-27 41.85 41.85 41.74 41.78 6,656,195 - -
2017-07-26 41.7 41.84 41.69 41.81 7,871,202 - -
2017-07-25 41.67 41.77 41.65 41.75 6,626,410 - -
2017-07-24 41.73 41.8 41.65 41.67 8,164,508 - -
2017-07-21 41.7 41.82 41.67 41.71 9,304,342 - -
2017-07-20 41.75 41.81 41.73 41.76 6,934,913 - -
2017-07-19 41.76 41.88 41.73 41.76 9,347,160 - -
2017-07-18 41.85 41.89 41.74 41.76 12,123,135 - -
2017-07-17 42.05 42.1 41.85 41.89 15,776,010 - -
2017-07-14 41.99 42.12 41.93 42.1 6,916,683 - -
2017-07-13 41.95 42.09 41.94 41.96 4,334,977 - -
2017-07-12 41.98 42 41.89 41.94 9,723,180 - -
2017-07-11 41.85 42.28 41.85 41.94 9,457,258 - -
2017-07-10 41.98 42.03 41.84 41.85 8,292,738 - -
2017-07-07 41.97 42.2 41.96 42 6,227,419 - -
2017-07-06 41.95 42.11 41.95 42.01 5,404,325 - -
2017-07-05 42.03 42.15 41.97 41.99 4,408,657 - -
2017-07-04 0 0 0 42.04 0 - -
2017-07-03 42.05 42.27 42.01 42.04 1,891,700 - -
2017-06-30 42.04 42.29 42.02 42.11 7,676,445 - -
2017-06-29 42.11 42.24 42 42.07 6,640,655 - -
2017-06-28 42.4 42.52 42.16 42.25 6,875,710 - -
2017-06-27 42.6 42.78 42.5 42.56 6,582,909 - -
2017-06-26 42.52 42.9 42.5 42.69 8,628,468 - -
2017-06-23 43.45 43.84 42.88 42.95 13,552,864 - -
2017-06-22 43.08 43.29 42.92 43.2 7,664,921 - -
2017-06-21 42.8 43.31 42.75 43.26 13,607,790 - -
2017-06-20 43 43.18 42.74 42.78 13,305,653 - -
2017-06-19 42.95 43.64 42.88 43.22 20,804,994 - -
2017-06-16 42.18 43.45 41.75 42.68 128,832,880 - -
2017-06-15 34.85 34.97 32.97 33.06 8,477,761 - -
2017-06-14 35.61 35.63 35.2 35.45 1,484,903 - -
2017-06-13 35.24 35.76 35.07 35.62 2,568,526 - -
2017-06-12 35.69 35.97 35.3 35.32 3,698,236 - -
2017-06-09 35.44 35.89 35.25 35.73 2,447,638 - -
2017-06-08 34.9 35.83 34.89 35.44 2,663,253 - -
2017-06-07 34.77 34.99 34.61 34.92 2,289,813 - -
2017-06-06 34.92 35.06 34.71 34.73 2,359,300 - -
2017-06-05 35.05 35.26 34.7 35.13 2,444,341 - -
2017-06-02 35.12 35.38 34.95 35.08 2,423,461 - -
2017-06-01 35.06 35.31 34.78 35.21 3,828,914 - -
2017-05-31 34.92 35.22 34.78 34.99 3,456,625 - -
2017-05-30 35 35.04 34.64 34.87 4,564,452 - -
2017-05-29 0 0 0 35.12 0 - -
2017-05-26 35.29 35.55 35.03 35.12 2,529,690 - -
2017-05-25 35.46 35.61 35.26 35.32 3,564,066 - -
2017-05-24 35.5 35.55 35.14 35.32 3,100,350 - -
2017-05-23 36.17 36.17 35.22 35.33 6,764,372 - -
2017-05-22 36.08 36.45 35.92 36.22 3,464,571 - -
2017-05-19 36.23 36.32 35.84 35.99 3,381,421 - -
2017-05-18 36.18 36.45 35.93 36.15 4,146,243 - -
2017-05-17 36.31 36.5 36.01 36.04 3,409,742 - -
2017-05-16 36.57 36.75 36.2 36.49 4,068,629 - -
2017-05-15 35.94 36.61 35.92 36.44 4,874,774 - -
2017-05-12 37.04 37.04 35.97 36.28 6,723,310 - -
2017-05-11 37.94 38.29 36.58 37.03 10,907,575 - -
2017-05-10 36.41 37 36.08 36.25 10,722,556 - -
2017-05-09 36.74 36.95 36.44 36.57 5,331,457 - -
2017-05-08 36.85 36.85 36.49 36.71 5,004,951 - -
2017-05-05 36.64 36.88 36.41 36.87 4,561,131 - -
2017-05-04 36.49 36.72 36.17 36.68 5,379,512 - -
2017-05-03 36.29 36.62 36.23 36.32 2,768,153 - -
2017-05-02 36.28 36.5 35.91 36.38 3,328,415 - -
2017-05-01 36.34 36.67 36.07 36.16 3,992,474 - -
2017-04-28 37 37 36.26 36.37 3,021,586 - -
2017-04-27 36.39 37.25 36.24 36.9 5,245,887 - -
2017-04-26 36.14 36.7 36.04 36.35 4,862,401 - -
Get more Data

Whole Foods Market Stock History Chart

View WFM PE ratio, PS ratio stocks charts and compare with peers.
WFM Chart
Note: Compare Whole Foods Market stock price history with the index and industry peers.

Whole Foods Market Stock Price History: Past 5 years

Max Stock Price65.24Oct 25,2013
Min Stock Price27.96Oct 05,2016
Avg Stock Price40.78

Whole Foods Market Historical PE ratio: Past 5 years

Max PE Ratio44.99Oct 25,2013
Min PE Ratio17.83Oct 30,2015
Avg PE Ratio28.3

Whole Foods Market Historical PS ratio: Past 5 years

Max PS Ratio1.89Oct 25,2013
Min PS Ratio0.57Sep 13,2016
Avg PS Ratio1.11

WFM Industry Peers

Company Price Change (%)
Kroger (KR)28.732.55 (9.74%)
Carrefour (CRRFY)3.430.03 (0.87%)
Sprouts Farmers Market (SFM)22.540.96 (4.45%)
Jeronimo Martin (JRONY)30.010.55 (1.87%)
Roundy's (RNDY)3.60.02 (0.56%)
Supervalu (SVU)20.820.38 (1.86%)
Village Super Market (VLGEA)30.070.92 (3.16%)

Whole Foods Market share price history helps an investor analyze a company's history and do Whole Foods Market stock analysis . The price movement is easily depicted in the Whole Foods Market stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. WFM stock saw a high of $0, and a low of $0 on last trading day. Whole Foods Market historical P/S ratio was at a high of 1.89 on Oct 25, 2013 and a low of 0.57 on Sep 13, 2016.