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 )

137.15 USD -3.05 (-2.18%)
Official Closing Price Updated: 4:10 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 98.09 98.44 96.51 97.23 12,806,357 -0.33(-0.34%)
Nov 29, 2017 97.22 98.26 96.88 97.56 11,420,731 +0.79(+0.82%)
Nov 28, 2017 96.59 96.89 95.82 96.77 8,709,645 +0.15(+0.16%)
Nov 27, 2017 96.85 97.64 96.30 96.62 8,904,600 +0.00(+0.00%)
Nov 24, 2017 96.87 97.23 96.53 96.62 4,496,117 +0.21(+0.22%)
Nov 22, 2017 96.65 96.81 96.11 96.41 8,918,247 -0.11(-0.11%)
Nov 21, 2017 97.74 97.91 96.32 96.52 12,744,654 -0.96(-0.98%)
Nov 20, 2017 96.44 97.64 95.76 97.48 16,392,123 +0.01(+0.01%)
Nov 17, 2017 99.24 100.13 96.58 97.47 23,575,513 -2.15(-2.16%)
Nov 16, 2017 95.12 99.68 94.72 99.62 38,022,915 +9.79(+10.90%)
Nov 15, 2017 90.34 90.85 89.65 89.83 8,399,323 -1.26(-1.38%)
Nov 14, 2017 90.70 91.20 90.18 91.09 9,828,839 +0.10(+0.11%)
Nov 13, 2017 91.04 91.98 90.87 90.99 8,489,496 +0.07(+0.08%)
Nov 10, 2017 90.24 91.69 90.24 90.92 7,647,801 +0.62(+0.69%)
Nov 09, 2017 89.94 90.57 89.35 90.30 6,903,743 +0.04(+0.04%)
Nov 08, 2017 89.11 90.42 89.10 90.26 6,766,963 +1.31(+1.47%)
Nov 07, 2017 88.87 89.06 88.31 88.95 5,346,721 +0.25(+0.28%)
Nov 06, 2017 89.42 89.68 88.68 88.70 5,255,793 -0.98(-1.09%)
Nov 03, 2017 89.02 89.88 88.76 89.68 6,512,059 +0.88(+0.99%)
Nov 02, 2017 88.28 89.17 87.80 88.80 5,182,839 +0.86(+0.98%)
Nov 01, 2017 87.07 88.39 87.00 87.94 6,176,036 +0.63(+0.72%)
Oct 31, 2017 86.86 87.46 86.60 87.31 6,006,643 +0.36(+0.41%)
Oct 30, 2017 87.94 87.95 86.39 86.95 7,051,993 -1.22(-1.38%)
Oct 27, 2017 88.14 88.39 87.15 88.17 6,617,000 -0.45(-0.51%)
Oct 26, 2017 88.66 89.11 88.02 88.62 6,484,908 +0.14(+0.16%)
Oct 25, 2017 87.85 88.60 87.43 88.48 6,407,603 +0.50(+0.57%)
Oct 24, 2017 88.69 88.80 87.91 87.98 7,700,872 -0.67(-0.76%)
Oct 23, 2017 87.34 88.92 87.27 88.65 10,584,400 +1.21(+1.38%)
Oct 20, 2017 86.60 87.45 86.28 87.44 7,617,753 +1.04(+1.20%)
Oct 19, 2017 86.15 86.66 85.77 86.40 7,028,933 +0.18(+0.21%)
Oct 18, 2017 86.15 86.37 86.01 86.22 5,471,771 +0.24(+0.28%)
Oct 17, 2017 85.50 86.36 85.32 85.98 5,851,246 +0.24(+0.28%)
Oct 16, 2017 86.58 86.62 85.02 85.74 9,300,326 -0.88(-1.02%)
Oct 13, 2017 86.24 86.95 86.24 86.62 9,389,049 +0.52(+0.60%)
Oct 12, 2017 85.70 86.37 85.06 86.10 12,876,151 +0.37(+0.43%)
Oct 11, 2017 84.58 86.29 84.10 85.73 18,553,367 +1.60(+1.90%)
Oct 10, 2017 82.68 84.88 82.61 84.13 25,116,662 +3.60(+4.47%)
Oct 09, 2017 79.50 81.38 79.40 80.53 13,493,044 +1.53(+1.94%)
Oct 06, 2017 78.78 79.17 78.25 79.00 6,246,655 -0.41(-0.52%)
Oct 05, 2017 79.17 79.81 79.08 79.41 5,138,019 +0.32(+0.40%)
Oct 04, 2017 79.27 79.78 79.07 79.09 6,173,376 -0.13(-0.16%)
Oct 03, 2017 78.83 79.66 78.75 79.22 7,936,742 +0.77(+0.98%)
Oct 02, 2017 77.90 78.83 77.50 78.45 7,709,020 +0.31(+0.40%)
Sep 29, 2017 78.85 79.00 77.98 78.14 10,353,361 -0.81(-1.03%)
Sep 28, 2017 79.00 79.08 78.12 78.95 12,372,825 -0.34(-0.43%)
Sep 27, 2017 78.67 79.29 6,314,623 -0.10(-0.13%)
Sep 26, 2017 79.04 79.54 78.92 79.39 5,835,332 +0.24(+0.30%)
Sep 25, 2017 78.92 80.10 78.86 79.15 8,547,788 -0.38(-0.48%)
Sep 22, 2017 79.89 80.08 79.25 79.53 5,755,262 -0.48(-0.60%)
Sep 21, 2017 80.57 80.57 79.72 80.01 6,430,256 -0.49(-0.61%)
Sep 20, 2017 80.17 80.56 79.87 80.50 5,318,194 +0.45(+0.56%)
Sep 19, 2017 80.18 80.46 79.70 80.05 6,174,258 +0.05(+0.06%)
Sep 18, 2017 80.21 81.12 79.95 80.00 8,175,842 -0.38(-0.47%)
Sep 15, 2017 79.81 80.75 79.27 80.38 13,317,757 +0.70(+0.88%)
Sep 14, 2017 79.79 79.82 79.21 79.68 6,939,332 -0.18(-0.23%)
Sep 13, 2017 79.61 80.68 79.61 79.86 8,823,746 +0.25(+0.31%)
Sep 12, 2017 79.30 79.91 79.17 79.61 6,004,985 +0.53(+0.67%)
Sep 11, 2017 79.15 79.35 78.66 79.08 7,000,212 +0.20(+0.25%)
Sep 08, 2017 79.74 79.88 77.73 78.88 9,999,593 -1.24(-1.55%)
Sep 07, 2017 80.32 80.76 80.00 80.12 6,820,652 +0.04(+0.05%)
Sep 06, 2017 79.88 80.40 79.72 80.08 8,425,890 +0.28(+0.35%)
Sep 05, 2017 77.95 79.89 77.90 79.80 12,068,490 +1.43(+1.82%)
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.