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 )

142.63 USD -2.27 (-1.57%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 102.49 102.49 100.11 100.28 12,313,402 -2.14(-2.09%)
Oct 30, 2018 100.21 102.60 100.06 102.42 12,707,196 +2.62(+2.63%)
Oct 29, 2018 99.51 101.73 99.09 99.80 12,705,392 +0.86(+0.87%)
Oct 26, 2018 98.81 99.67 98.02 98.94 14,925,500 -0.24(-0.24%)
Oct 25, 2018 98.01 99.48 97.00 99.18 10,732,492 +1.62(+1.66%)
Oct 24, 2018 97.50 99.17 97.28 97.56 10,288,167 -0.24(-0.25%)
Oct 23, 2018 96.50 97.99 96.11 97.80 9,405,823 +0.66(+0.68%)
Oct 22, 2018 97.34 97.58 96.74 97.14 7,122,657 -0.01(-0.01%)
Oct 19, 2018 96.00 97.65 96.00 97.15 8,950,700 +0.98(+1.02%)
Oct 18, 2018 96.40 97.25 95.74 96.17 11,398,202 -0.39(-0.40%)
Oct 17, 2018 95.18 96.62 94.90 96.56 9,539,086 +0.75(+0.78%)
Oct 16, 2018 94.70 96.07 94.34 95.81 11,240,550 +1.99(+2.12%)
Oct 15, 2018 94.50 94.99 93.82 93.82 8,305,397 -0.99(-1.04%)
Oct 12, 2018 94.76 95.17 93.67 94.81 8,553,900 +0.89(+0.95%)
Oct 11, 2018 95.81 96.29 93.60 93.92 9,925,456 -1.84(-1.92%)
Oct 10, 2018 96.60 97.85 95.70 95.76 9,002,612 -1.32(-1.36%)
Oct 09, 2018 95.64 97.74 95.19 97.08 11,598,717 +2.39(+2.52%)
Oct 08, 2018 93.25 94.93 93.02 94.69 5,762,654 +1.38(+1.48%)
Oct 05, 2018 93.86 94.19 92.89 93.31 6,693,400 -0.90(-0.96%)
Oct 04, 2018 94.07 94.50 93.20 94.21 6,045,184 +0.14(+0.15%)
Oct 03, 2018 95.50 95.54 94.04 94.07 6,325,387 -1.08(-1.14%)
Oct 02, 2018 93.93 95.61 93.85 95.15 7,754,439 +0.75(+0.79%)
Oct 01, 2018 94.29 94.66 94.04 94.40 4,995,368 +0.49(+0.52%)
Sep 28, 2018 94.28 94.37 93.69 93.91 6,306,200 -0.22(-0.23%)
Sep 27, 2018 94.19 94.96 93.82 94.13 5,363,441 -0.46(-0.49%)
Sep 26, 2018 95.10 95.58 94.52 94.59 5,918,606 -0.51(-0.54%)
Sep 25, 2018 95.99 96.52 94.99 95.10 6,193,130 +0.18(+0.19%)
Sep 24, 2018 95.44 96.00 94.86 94.92 5,336,283 -0.98(-1.02%)
Sep 21, 2018 95.92 96.29 95.63 95.90 9,530,100 +0.15(+0.16%)
Sep 20, 2018 95.35 95.79 94.95 95.75 5,551,743 +0.51(+0.54%)
Sep 19, 2018 95.57 95.89 94.88 95.24 5,675,110 -0.19(-0.20%)
Sep 18, 2018 94.46 95.59 94.15 95.43 6,760,152 +0.61(+0.64%)
Sep 17, 2018 94.75 95.48 94.37 94.82 5,327,136 +0.23(+0.24%)
Sep 14, 2018 94.53 94.84 94.35 94.59 6,319,300 -0.53(-0.56%)
Sep 13, 2018 95.32 95.62 94.91 95.12 7,628,774 -0.85(-0.89%)
Sep 12, 2018 96.26 96.74 95.93 95.97 5,899,407 -0.67(-0.69%)
Sep 11, 2018 97.27 97.66 96.49 96.64 6,462,536 -0.26(-0.27%)
Sep 10, 2018 96.11 97.19 96.09 96.90 8,332,527 +1.07(+1.12%)
Sep 07, 2018 95.80 96.48 95.64 95.83 6,672,400 -0.62(-0.64%)
Sep 06, 2018 96.53 96.72 96.01 96.45 6,150,822 -0.17(-0.18%)
Sep 05, 2018 95.67 96.83 95.36 96.62 9,473,300 +1.26(+1.32%)
Sep 04, 2018 95.80 96.27 95.24 95.36 8,279,941 -0.50(-0.52%)
Aug 31, 2018 95.86 95.86 95.86 0 -0.24(-0.25%)
Aug 30, 2018 95.50 96.50 95.45 96.10 7,058,545 +0.46(+0.48%)
Aug 29, 2018 96.28 96.83 95.53 95.64 7,861,884 -0.43(-0.45%)
Aug 28, 2018 94.77 96.35 94.53 96.07 9,982,190 +1.53(+1.62%)
Aug 27, 2018 95.26 95.61 94.29 94.54 7,039,268 -0.41(-0.43%)
Aug 24, 2018 95.09 95.66 94.35 94.95 8,594,500 -0.23(-0.24%)
Aug 23, 2018 95.50 95.86 95.06 95.18 6,091,748 -0.49(-0.51%)
Aug 22, 2018 96.20 96.85 95.23 95.67 7,762,848 -0.41(-0.43%)
Aug 21, 2018 95.96 96.36 95.36 96.08 10,529,515 +0.08(+0.08%)
Aug 20, 2018 97.67 98.29 95.95 96.00 12,674,152 -1.85(-1.89%)
Aug 17, 2018 97.77 99.67 97.61 97.85 16,463,300 -0.79(-0.80%)
Aug 16, 2018 100.11 100.21 97.91 98.64 42,626,228 +8.42(+9.33%)
Aug 15, 2018 90.25 90.41 89.67 90.22 8,612,919 -0.63(-0.69%)
Aug 14, 2018 89.64 91.12 89.63 90.85 5,836,166 +1.21(+1.35%)
Aug 13, 2018 90.20 90.54 89.37 89.64 5,879,241 -0.54(-0.60%)
Aug 10, 2018 88.70 90.37 88.65 90.18 8,244,800 +1.17(+1.31%)
Aug 09, 2018 89.46 89.63 88.76 89.01 4,727,810 -1.04(-1.15%)
Aug 08, 2018 89.97 90.23 89.37 90.05 5,041,788 +0.28(+0.31%)
Aug 07, 2018 89.83 90.36 89.65 89.77 4,525,294 +0.10(+0.11%)
Aug 06, 2018 89.31 89.98 89.12 89.67 4,651,624 +0.07(+0.08%)
Aug 03, 2018 89.19 90.28 89.00 89.60 5,747,100 +0.84(+0.95%)
Aug 02, 2018 87.94 88.84 87.62 88.76 4,306,142 +0.52(+0.59%)
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.