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 34.42 0.84
2017-08-24 41.97 42.01 41.95 41.98 19,276,552 34.41 0.84
2017-08-23 41.72 41.75 41.67 41.68 9,347,183 34.16 0.84
2017-08-22 41.72 41.76 41.71 41.71 4,489,450 34.19 0.84
2017-08-21 41.72 41.76 41.71 41.73 2,946,081 34.21 0.84
2017-08-18 41.7 41.75 41.7 41.73 2,316,383 34.21 0.84
2017-08-17 41.73 41.76 41.7 41.73 4,702,720 34.21 0.84
2017-08-16 41.78 41.8 41.71 41.75 4,910,903 34.22 0.84
2017-08-15 41.84 41.84 41.76 41.79 2,697,207 34.25 0.84
2017-08-14 41.78 41.86 41.76 41.86 2,492,249 34.31 0.84
2017-08-11 41.81 41.82 41.71 41.75 9,484,487 34.22 0.84
2017-08-10 41.83 41.84 41.81 41.83 6,260,361 34.29 0.84
2017-08-09 41.82 41.86 41.79 41.85 3,949,164 34.3 0.84
2017-08-08 41.8 41.85 41.8 41.85 4,964,431 34.3 0.84
2017-08-07 41.81 41.85 41.78 41.82 3,551,943 34.28 0.84
2017-08-04 41.85 41.85 41.8 41.81 3,475,249 34.27 0.84
2017-08-03 41.8 41.85 41.79 41.84 2,869,065 34.3 0.84
2017-08-02 41.83 41.87 41.78 41.81 3,993,133 34.27 0.84
2017-08-01 41.8 41.86 41.77 41.85 4,088,633 34.3 0.84
2017-07-31 41.8 41.86 41.75 41.76 5,010,567 34.23 0.84
2017-07-28 41.8 41.83 41.74 41.82 3,866,079 34.28 0.84
2017-07-27 41.85 41.85 41.74 41.78 6,656,195 34.25 0.84
2017-07-26 41.7 41.84 41.69 41.81 7,871,202 33.18 0.84
2017-07-25 41.67 41.77 41.65 41.75 6,626,410 33.14 0.84
2017-07-24 41.73 41.8 41.65 41.67 8,164,508 33.07 0.84
2017-07-21 41.7 41.82 41.67 41.71 9,304,342 33.1 0.84
2017-07-20 41.75 41.81 41.73 41.76 6,934,913 33.14 0.84
2017-07-19 41.76 41.88 41.73 41.76 9,347,160 33.14 0.84
2017-07-18 41.85 41.89 41.74 41.76 12,123,135 33.14 0.84
2017-07-17 42.05 42.1 41.85 41.89 15,776,010 33.25 0.84
2017-07-14 41.99 42.12 41.93 42.1 6,916,683 33.41 0.85
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 33.29 0.84
2017-07-11 41.85 42.28 41.85 41.94 9,457,258 33.29 0.84
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 33.34 0.84
2017-07-05 42.03 42.15 41.97 41.99 4,408,657 33.33 0.84
2017-07-04 0 0 0 42.04 0 - -
2017-07-03 42.05 42.27 42.01 42.04 1,891,700 33.37 0.84
2017-06-30 42.04 42.29 42.02 42.11 7,676,445 33.42 0.85
2017-06-29 42.11 42.24 42 42.07 6,640,655 33.39 0.85
2017-06-28 42.4 42.52 42.16 42.25 6,875,710 33.53 0.85
2017-06-27 42.6 42.78 42.5 42.56 6,582,909 33.78 0.86
2017-06-26 42.52 42.9 42.5 42.69 8,628,468 33.88 0.86
2017-06-23 43.45 43.84 42.88 42.95 13,552,864 34.08 0.86
2017-06-22 43.08 43.29 42.92 43.2 7,664,921 34.29 0.87
2017-06-21 42.8 43.31 42.75 43.26 13,607,790 34.33 0.87
2017-06-20 43 43.18 42.74 42.78 13,305,653 33.95 0.86
2017-06-19 42.95 43.64 42.88 43.22 20,804,994 34.3 0.87
2017-06-16 42.18 43.45 41.75 42.68 128,832,880 33.87 0.86
2017-06-15 34.85 34.97 32.97 33.06 8,477,761 26.24 0.66
2017-06-14 35.61 35.63 35.2 35.45 1,484,903 28.14 0.71
2017-06-13 35.24 35.76 35.07 35.62 2,568,526 28.27 0.72
2017-06-12 35.69 35.97 35.3 35.32 3,698,236 28.03 0.71
2017-06-09 35.44 35.89 35.25 35.73 2,447,638 28.36 0.72
2017-06-08 34.9 35.83 34.89 35.44 2,663,253 28.13 0.71
2017-06-07 34.77 34.99 34.61 34.92 2,289,813 27.71 0.7
2017-06-06 34.92 35.06 34.71 34.73 2,359,300 27.56 0.7
2017-06-05 35.05 35.26 34.7 35.13 2,444,341 27.88 0.71
2017-06-02 35.12 35.38 34.95 35.08 2,423,461 27.84 0.7
2017-06-01 35.06 35.31 34.78 35.21 3,828,914 27.94 0.71
2017-05-31 34.92 35.22 34.78 34.99 3,456,625 27.77 0.7
2017-05-30 35 35.04 34.64 34.87 4,564,452 27.68 0.7
2017-05-29 0 0 0 35.12 0 - -
2017-05-26 35.29 35.55 35.03 35.12 2,529,690 27.87 0.71
2017-05-25 35.46 35.61 35.26 35.32 3,564,066 28.03 0.71
2017-05-24 35.5 35.55 35.14 35.32 3,100,350 28.03 0.71
2017-05-23 36.17 36.17 35.22 35.33 6,764,372 28.04 0.71
2017-05-22 36.08 36.45 35.92 36.22 3,464,571 28.75 0.73
2017-05-19 36.23 36.32 35.84 35.99 3,381,421 28.56 0.72
2017-05-18 36.18 36.45 35.93 36.15 4,146,243 28.69 0.73
2017-05-17 36.31 36.5 36.01 36.04 3,409,742 28.6 0.72
2017-05-16 36.57 36.75 36.2 36.49 4,068,629 28.96 0.73
2017-05-15 35.94 36.61 35.92 36.44 4,874,774 28.92 0.73
2017-05-12 37.04 37.04 35.97 36.28 6,723,310 28.79 0.73
2017-05-11 37.94 38.29 36.58 37.03 10,907,575 29.39 0.74
2017-05-10 36.41 37 36.08 36.25 10,722,556 26.08 0.73
2017-05-09 36.74 36.95 36.44 36.57 5,331,457 26.31 0.74
2017-05-08 36.85 36.85 36.49 36.71 5,004,951 26.41 0.74
2017-05-05 36.64 36.88 36.41 36.87 4,561,131 26.53 0.74
2017-05-04 36.49 36.72 36.17 36.68 5,379,512 26.39 0.74
2017-05-03 36.29 36.62 36.23 36.32 2,768,153 26.13 0.73
2017-05-02 36.28 36.5 35.91 36.38 3,328,415 26.17 0.73
2017-05-01 36.34 36.67 36.07 36.16 3,992,474 26.01 0.73
2017-04-28 37 37 36.26 36.37 3,021,586 26.17 0.73
2017-04-27 36.39 37.25 36.24 36.9 5,245,887 26.55 0.74
2017-04-26 36.14 36.7 36.04 36.35 4,862,401 26.15 0.73
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 Price41.29

Whole Foods Market Historical PE ratio: Past 5 years

Max PE Ratio44.99Oct 25,2013
Min PE Ratio17.83Oct 30,2015
Avg PE Ratio28.16

Whole Foods Market Historical PS ratio: Past 5 years

Max PS Ratio1.89Oct 25,2013
Min PS Ratio0.57Sep 13,2016
Avg PS Ratio1.05

WFM Industry Peers

Company Price Change (%)
Tesco (TSCDY)8.620.01 (0.12%)
Carrefour (CRRFY)4.870.01 (0.21%)
Sprouts Farmers Market (SFM)27.020.07 (0.26%)
Delhaize Group (DEG)28.110.02 (0.07%)
Roundy's (RNDY)3.60.02 (0.56%)
Supervalu (SVU)15.010.26 (1.76%)
Village Super Market (VLGEA)24.440.5 (2%)

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.