Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Wal-Mart Stores, Inc. (NY: WMT )

145.06 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 54.56 55.50 54.13 54.75 7,974,200 -0.38(-0.69%)
Jan 28, 2000 58.88 58.88 53.50 55.13 14,034,700 -4.00(-6.76%)
Jan 27, 2000 61.31 61.50 57.88 59.13 7,325,200 -2.81(-4.54%)
Jan 26, 2000 61.13 62.06 60.00 61.94 4,543,100 +0.81(+1.33%)
Jan 25, 2000 59.81 61.19 59.50 61.13 6,405,900 +1.75(+2.95%)
Jan 24, 2000 63.44 63.44 57.50 59.38 7,805,500 -3.06(-4.90%)
Jan 21, 2000 63.94 63.94 62.06 62.44 6,953,900 -0.94(-1.48%)
Jan 20, 2000 64.44 64.50 62.50 63.38 5,742,700 -0.68(-1.06%)
Jan 19, 2000 65.25 65.81 64.00 64.06 4,825,500 -1.50(-2.29%)
Jan 18, 2000 63.19 66.44 63.06 65.56 6,443,400 +1.06(+1.64%)
Jan 14, 2000 64.00 65.94 64.00 64.50 6,313,400 -0.62(-0.95%)
Jan 13, 2000 66.00 66.12 65.00 65.12 5,021,600 +0.06(+0.09%)
Jan 12, 2000 66.19 66.75 65.06 65.06 4,087,800 -1.19(-1.80%)
Jan 11, 2000 67.06 67.75 65.62 66.25 4,945,200 -1.00(-1.49%)
Jan 10, 2000 67.25 67.50 65.62 67.25 6,716,700 -1.25(-1.82%)
Jan 07, 2000 64.50 68.94 64.50 68.50 7,980,800 +4.81(+7.55%)
Jan 06, 2000 63.00 64.56 62.69 63.69 6,547,000 +0.69(+1.10%)
Jan 05, 2000 63.88 64.37 62.19 63.00 7,023,600 -1.31(-2.04%)
Jan 04, 2000 65.50 65.81 64.19 64.31 6,748,000 -2.50(-3.74%)
Jan 03, 2000 68.37 69.00 65.50 66.81 8,375,500 -2.31(-3.34%)
Dec 31, 1999 68.31 70.25 68.25 69.12 2,114,200 +1.31(+1.93%)
Dec 30, 1999 68.12 69.56 67.81 67.81 2,646,100 +0.44(+0.65%)
Dec 29, 1999 69.56 70.00 67.37 67.37 2,521,900 -1.94(-2.80%)
Dec 28, 1999 68.62 70.19 68.56 69.31 3,533,100 -0.13(-0.19%)
Dec 27, 1999 67.31 70.12 67.31 69.44 5,232,500 +2.07(+3.07%)
Dec 23, 1999 67.00 68.00 66.75 67.37 3,851,400 +1.68(+2.56%)
Dec 22, 1999 64.62 66.06 64.62 65.69 3,754,200 +0.88(+1.36%)
Dec 21, 1999 64.00 65.69 63.56 64.81 4,635,500 +0.53(+0.82%)
Dec 20, 1999 66.12 66.44 63.19 64.28 6,330,900 -0.72(-1.11%)
Dec 17, 1999 68.81 68.87 64.75 65.00 14,675,500 -3.62(-5.28%)
Dec 16, 1999 66.75 68.75 66.00 68.62 8,490,900 +2.60(+3.94%)
Dec 15, 1999 67.00 67.06 65.12 66.02 7,844,400 -1.04(-1.55%)
Dec 14, 1999 67.00 68.50 66.94 67.06 7,508,000 -0.94(-1.38%)
Dec 13, 1999 65.50 69.19 64.75 68.00 9,391,600 +4.75(+7.51%)
Dec 10, 1999 62.50 64.50 61.88 63.25 12,599,100 +1.00(+1.61%)
Dec 09, 1999 58.50 62.25 57.63 62.25 8,812,700 +3.59(+6.12%)
Dec 08, 1999 58.81 59.31 58.00 58.66 4,600,000 +0.66(+1.14%)
Dec 07, 1999 59.81 60.13 58.00 58.00 6,362,700 -1.58(-2.65%)
Dec 06, 1999 58.56 60.50 58.25 59.58 5,454,100 +0.52(+0.88%)
Dec 03, 1999 58.19 59.25 57.94 59.06 6,173,100 +1.39(+2.41%)
Dec 02, 1999 59.00 59.19 57.00 57.67 5,287,800 -0.91(-1.55%)
Dec 01, 1999 57.69 59.00 57.69 58.58 5,324,700 +0.95(+1.65%)
Nov 30, 1999 58.75 58.94 57.25 57.63 4,379,500 -1.37(-2.32%)
Nov 29, 1999 58.50 59.38 58.00 59.00 4,794,700 +0.80(+1.37%)
Nov 26, 1999 58.00 58.69 57.63 58.20 2,301,100 +0.26(+0.45%)
Nov 24, 1999 56.50 58.50 56.44 57.94 5,673,800 +2.00(+3.58%)
Nov 23, 1999 56.63 56.63 55.50 55.94 6,480,900 -0.81(-1.43%)
Nov 22, 1999 57.19 57.25 56.13 56.75 6,324,100 -1.38(-2.37%)
Nov 19, 1999 58.38 59.06 57.75 58.13 4,991,700 -1.25(-2.11%)
Nov 18, 1999 59.19 59.75 58.50 59.38 5,726,100 +0.50(+0.85%)
Nov 17, 1999 59.38 60.63 58.69 58.88 6,468,900 -1.00(-1.67%)
Nov 16, 1999 59.50 60.38 58.75 59.88 6,218,300 +0.94(+1.59%)
Nov 15, 1999 59.00 60.69 58.25 58.94 9,042,200 +0.06(+0.10%)
Nov 12, 1999 57.94 58.88 56.88 58.88 5,612,000 +1.44(+2.51%)
Nov 11, 1999 56.88 57.50 56.69 57.44 6,290,300 +0.31(+0.54%)
Nov 10, 1999 58.00 58.50 57.13 57.13 6,991,900 -0.87(-1.50%)
Nov 09, 1999 58.00 58.19 56.56 58.00 10,029,800 -0.50(-0.85%)
Nov 08, 1999 58.50 59.19 58.31 58.50 4,882,200 +0.44(+0.76%)
Nov 05, 1999 57.50 58.75 57.25 58.06 6,245,500 +2.06(+3.68%)
Nov 04, 1999 56.50 57.00 55.88 56.00 4,150,900 +0.25(+0.45%)
Nov 03, 1999 55.75 56.44 55.00 55.75 4,082,000 -0.38(-0.68%)
Nov 02, 1999 56.31 57.13 55.63 56.13 4,585,000 -0.12(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.