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 )

140.20 USD +0.01 (+0.01%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 55.60 56.00 55.51 55.64 3,167,600 -0.06(-0.11%)
Nov 26, 2003 56.02 56.20 55.19 55.70 7,017,000 -0.34(-0.61%)
Nov 25, 2003 56.00 56.26 55.76 56.04 8,085,600 -0.04(-0.07%)
Nov 24, 2003 55.15 56.16 55.10 56.08 10,144,800 +1.27(+2.32%)
Nov 21, 2003 55.20 55.23 54.67 54.81 8,607,200 -0.26(-0.47%)
Nov 20, 2003 55.15 55.59 54.96 55.07 8,741,100 -0.14(-0.25%)
Nov 19, 2003 54.60 55.34 54.55 55.21 7,160,200 +0.49(+0.90%)
Nov 18, 2003 55.01 55.30 54.53 54.72 10,099,500 -0.28(-0.51%)
Nov 17, 2003 55.00 55.01 54.36 55.00 10,353,100 +0.00(+0.00%)
Nov 14, 2003 55.52 55.95 54.50 55.00 16,168,500 -0.52(-0.94%)
Nov 13, 2003 56.35 56.40 55.40 55.52 27,996,900 -2.44(-4.21%)
Nov 12, 2003 58.28 58.35 57.82 57.96 8,613,300 -0.32(-0.55%)
Nov 11, 2003 58.13 58.47 57.94 58.28 4,936,200 +0.16(+0.28%)
Nov 10, 2003 58.35 58.47 57.83 58.12 5,579,200 -0.30(-0.51%)
Nov 07, 2003 58.75 58.80 58.21 58.42 6,617,700 -0.19(-0.32%)
Nov 06, 2003 57.92 58.70 57.75 58.61 7,996,500 +0.69(+1.19%)
Nov 05, 2003 58.66 58.67 57.76 57.92 7,967,500 -0.74(-1.26%)
Nov 04, 2003 58.82 58.90 58.35 58.66 7,646,000 -0.38(-0.64%)
Nov 03, 2003 58.77 59.93 58.52 59.04 5,486,800 +0.09(+0.15%)
Oct 31, 2003 58.80 59.18 58.76 58.95 5,913,300 +0.15(+0.26%)
Oct 30, 2003 58.85 59.15 58.54 58.80 6,114,500 -0.05(-0.08%)
Oct 29, 2003 58.55 58.96 58.32 58.85 5,386,600 +0.09(+0.15%)
Oct 28, 2003 57.79 58.77 57.78 58.76 8,032,200 +0.97(+1.68%)
Oct 27, 2003 58.11 58.44 57.75 57.79 7,014,800 -0.32(-0.55%)
Oct 24, 2003 58.71 58.71 57.00 58.11 8,478,400 -0.59(-1.01%)
Oct 23, 2003 58.15 58.75 58.15 58.70 6,418,100 +0.46(+0.79%)
Oct 22, 2003 58.97 58.97 58.05 58.24 5,510,800 -0.73(-1.24%)
Oct 21, 2003 58.85 59.47 58.65 58.97 5,272,900 -0.03(-0.05%)
Oct 20, 2003 59.00 59.14 58.55 59.00 6,845,900 +0.16(+0.27%)
Oct 17, 2003 59.60 59.63 58.64 58.84 7,193,000 -0.55(-0.93%)
Oct 16, 2003 59.17 59.64 58.95 59.39 6,838,000 +0.32(+0.54%)
Oct 15, 2003 59.34 59.34 58.65 59.07 6,727,300 -0.26(-0.44%)
Oct 14, 2003 58.87 59.55 58.68 59.33 5,283,000 +0.38(+0.64%)
Oct 13, 2003 58.43 59.19 58.43 58.95 4,566,200 +0.53(+0.91%)
Oct 10, 2003 58.45 58.99 58.37 58.42 4,819,900 -0.54(-0.92%)
Oct 09, 2003 59.18 59.41 58.52 58.96 8,126,700 +0.44(+0.75%)
Oct 08, 2003 59.00 59.02 58.24 58.52 5,576,700 -0.38(-0.65%)
Oct 07, 2003 57.74 58.90 57.71 58.90 7,145,400 +0.91(+1.57%)
Oct 06, 2003 57.57 58.45 57.49 57.99 4,122,700 +0.51(+0.89%)
Oct 03, 2003 57.95 58.22 57.37 57.48 9,632,800 +0.42(+0.74%)
Oct 02, 2003 56.97 57.14 56.52 57.06 6,188,700 +0.00(+0.00%)
Oct 01, 2003 56.02 57.10 56.01 57.06 10,932,700 +1.21(+2.17%)
Sep 30, 2003 56.88 57.35 55.80 55.85 12,824,700 -1.38(-2.41%)
Sep 29, 2003 57.27 57.35 56.47 57.23 8,669,300 +0.43(+0.76%)
Sep 26, 2003 56.70 57.09 56.61 56.80 6,575,200 -0.09(-0.16%)
Sep 25, 2003 56.59 57.48 56.59 56.89 7,543,200 +0.27(+0.48%)
Sep 24, 2003 57.22 57.50 56.55 56.62 7,978,800 -1.00(-1.74%)
Sep 23, 2003 57.29 57.91 57.19 57.62 6,602,600 +0.55(+0.96%)
Sep 22, 2003 57.69 57.75 56.75 57.07 9,250,900 -1.07(-1.84%)
Sep 19, 2003 57.54 58.49 57.54 58.14 8,365,300 -0.35(-0.60%)
Sep 18, 2003 57.61 58.49 57.61 58.49 7,511,900 +0.90(+1.56%)
Sep 17, 2003 58.17 58.50 57.59 57.59 6,701,500 -0.83(-1.42%)
Sep 16, 2003 57.97 58.52 57.70 58.42 6,259,800 +0.67(+1.16%)
Sep 15, 2003 57.50 58.05 57.50 57.75 6,077,000 +0.27(+0.47%)
Sep 12, 2003 57.18 57.53 56.72 57.48 7,970,800 -0.02(-0.03%)
Sep 11, 2003 57.10 57.87 57.01 57.50 8,395,300 +0.65(+1.14%)
Sep 10, 2003 56.56 57.48 56.56 56.85 10,847,200 -0.21(-0.37%)
Sep 09, 2003 58.57 58.57 56.90 57.06 10,107,500 -1.53(-2.61%)
Sep 08, 2003 58.55 58.64 58.05 58.59 8,558,000 -0.30(-0.51%)
Sep 05, 2003 59.10 59.21 58.50 58.89 10,593,500 -1.19(-1.98%)
Sep 04, 2003 60.05 60.20 59.74 60.08 9,906,400 +0.10(+0.17%)
Sep 03, 2003 59.95 60.10 59.36 59.98 7,628,000 +0.06(+0.10%)
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.