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 )

135.87 USD +0.12 (+0.09%)
Streaming Delayed Price Updated: 3:37 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 52.69 55.00 52.69 53.13 6,583,600 +0.19(+0.36%)
Dec 28, 2000 52.50 54.00 52.50 52.94 4,099,800 +0.38(+0.72%)
Dec 27, 2000 50.69 53.44 50.19 52.56 8,226,700 +1.93(+3.81%)
Dec 26, 2000 52.25 52.50 49.00 50.63 6,021,600 -1.87(-3.56%)
Dec 22, 2000 51.75 52.75 50.88 52.50 7,486,600 +0.75(+1.45%)
Dec 21, 2000 49.50 52.25 49.31 51.75 9,380,300 +2.81(+5.74%)
Dec 20, 2000 48.00 49.75 46.94 48.94 8,285,000 +0.94(+1.96%)
Dec 19, 2000 50.63 51.25 47.63 48.00 9,133,300 -2.56(-5.06%)
Dec 18, 2000 50.50 51.19 49.19 50.56 6,967,500 +0.68(+1.36%)
Dec 15, 2000 49.50 50.88 49.50 49.88 13,144,200 -1.18(-2.31%)
Dec 14, 2000 50.31 51.31 49.94 51.06 7,249,700 +0.75(+1.49%)
Dec 13, 2000 51.94 52.75 50.06 50.31 6,563,300 -1.57(-3.03%)
Dec 12, 2000 50.50 52.13 49.81 51.88 8,347,500 +0.50(+0.97%)
Dec 11, 2000 53.63 53.81 50.81 51.38 11,599,500 -3.06(-5.62%)
Dec 08, 2000 55.06 55.38 53.75 54.44 6,880,900 -0.56(-1.02%)
Dec 07, 2000 55.06 55.94 54.56 55.00 7,649,700 +0.19(+0.35%)
Dec 06, 2000 54.63 55.88 53.31 54.81 10,704,800 -0.44(-0.80%)
Dec 05, 2000 53.81 55.31 53.25 55.25 10,380,900 +1.44(+2.68%)
Dec 04, 2000 50.94 53.81 50.38 53.81 13,406,400 +2.62(+5.12%)
Dec 01, 2000 52.63 52.75 50.69 51.19 10,725,800 -1.00(-1.92%)
Nov 30, 2000 51.50 52.19 50.38 52.19 11,611,100 +0.31(+0.60%)
Nov 29, 2000 49.25 51.88 49.19 51.88 9,904,700 +2.88(+5.88%)
Nov 28, 2000 48.75 50.88 48.06 49.00 9,791,100 -0.31(-0.63%)
Nov 27, 2000 46.94 49.81 46.88 49.31 10,650,600 +4.12(+9.12%)
Nov 24, 2000 45.94 46.19 44.69 45.19 3,483,900 -0.69(-1.50%)
Nov 22, 2000 47.19 47.31 45.88 45.88 4,949,200 -1.25(-2.65%)
Nov 21, 2000 48.13 48.50 46.50 47.13 4,394,100 -0.75(-1.57%)
Nov 20, 2000 48.63 48.63 47.56 47.88 4,384,200 -0.68(-1.40%)
Nov 17, 2000 48.50 49.56 47.63 48.56 6,140,300 +0.31(+0.64%)
Nov 16, 2000 48.75 49.19 48.13 48.25 5,535,200 -0.75(-1.53%)
Nov 15, 2000 46.63 49.38 46.38 49.00 8,649,700 +2.12(+4.52%)
Nov 14, 2000 47.25 48.44 46.75 46.88 8,535,000 +1.57(+3.47%)
Nov 13, 2000 43.00 45.44 42.56 45.31 10,994,700 +1.62(+3.71%)
Nov 10, 2000 45.00 45.00 43.19 43.69 14,917,200 -3.44(-7.30%)
Nov 09, 2000 48.06 48.13 46.19 47.13 8,061,300 -1.62(-3.32%)
Nov 08, 2000 49.00 50.88 48.63 48.75 7,624,500 -0.19(-0.39%)
Nov 07, 2000 49.00 50.00 48.00 48.94 7,141,700 -0.06(-0.12%)
Nov 06, 2000 48.31 49.38 47.06 49.00 7,280,200 +1.62(+3.42%)
Nov 03, 2000 48.44 49.13 46.81 47.38 8,263,300 -1.06(-2.19%)
Nov 02, 2000 46.00 50.00 45.50 48.44 20,850,800 +1.75(+3.75%)
Nov 01, 2000 46.50 48.06 46.13 46.69 23,273,400 +1.31(+2.89%)
Oct 31, 2000 44.19 45.81 44.00 45.38 14,700,300 +1.63(+3.73%)
Oct 30, 2000 43.38 43.94 43.13 43.75 13,208,800 +0.50(+1.16%)
Oct 27, 2000 43.44 44.13 43.25 43.25 12,557,500 -0.19(-0.44%)
Oct 26, 2000 45.88 45.94 43.38 43.44 14,963,300 -2.50(-5.44%)
Oct 25, 2000 48.44 48.44 45.63 45.94 8,391,100 -2.44(-5.04%)
Oct 24, 2000 47.56 48.50 47.25 48.38 5,915,900 +1.07(+2.26%)
Oct 23, 2000 46.56 47.81 45.56 47.31 6,032,000 +0.75(+1.61%)
Oct 20, 2000 46.88 47.31 46.06 46.56 7,155,000 -1.25(-2.61%)
Oct 19, 2000 46.56 47.94 46.13 47.81 6,304,500 +1.06(+2.27%)
Oct 18, 2000 45.94 47.00 44.88 46.75 6,153,100 +0.75(+1.63%)
Oct 17, 2000 47.56 47.94 45.69 46.00 6,273,900 -1.31(-2.77%)
Oct 16, 2000 45.25 47.69 45.19 47.31 7,103,000 +2.31(+5.13%)
Oct 13, 2000 43.63 45.13 43.63 45.00 9,362,800 +0.87(+1.97%)
Oct 12, 2000 42.00 44.69 41.44 44.13 19,445,500 -1.18(-2.60%)
Oct 11, 2000 46.13 46.38 44.88 45.31 8,391,400 -1.07(-2.31%)
Oct 10, 2000 45.94 46.69 45.38 46.38 6,685,000 +1.25(+2.77%)
Oct 09, 2000 45.69 46.44 45.13 45.13 6,035,900 -0.37(-0.81%)
Oct 06, 2000 45.88 45.88 44.63 45.50 11,160,800 -0.56(-1.22%)
Oct 05, 2000 46.38 46.75 45.75 46.06 8,733,900 -0.07(-0.15%)
Oct 04, 2000 45.69 47.88 45.50 46.13 11,088,100 +0.32(+0.70%)
Oct 03, 2000 46.19 46.38 44.13 45.81 16,553,100 -0.44(-0.95%)
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.