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 )

144.90 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 135.55 136.86 134.96 135.83 8,178,234 +0.09(+0.07%)
Mar 30, 2021 136.33 137.59 135.47 135.74 9,074,938 -0.93(-0.68%)
Mar 29, 2021 135.00 137.01 134.60 136.67 10,045,716 +1.54(+1.14%)
Mar 26, 2021 134.00 135.20 133.42 135.13 9,551,100 +1.12(+0.84%)
Mar 25, 2021 133.26 134.53 132.87 134.01 9,372,113 +0.90(+0.68%)
Mar 24, 2021 134.43 134.43 133.05 133.11 7,845,735 -0.83(-0.62%)
Mar 23, 2021 131.71 134.30 131.63 133.94 9,711,541 +1.57(+1.19%)
Mar 22, 2021 131.00 132.45 130.99 132.37 8,216,466 +0.63(+0.48%)
Mar 19, 2021 130.13 132.50 129.90 131.74 19,234,500 +1.73(+1.33%)
Mar 18, 2021 131.16 131.95 129.93 130.01 9,935,431 -2.27(-1.72%)
Mar 17, 2021 132.50 133.14 131.98 132.28 8,046,933 -1.11(-0.83%)
Mar 16, 2021 132.82 134.28 132.82 133.39 6,625,047 -0.04(-0.03%)
Mar 15, 2021 134.74 134.75 132.82 133.43 8,362,287 -0.69(-0.51%)
Mar 12, 2021 132.52 134.52 132.08 134.12 9,479,100 +1.99(+1.51%)
Mar 11, 2021 133.36 133.49 131.53 132.13 11,822,801 -0.05(-0.04%)
Mar 10, 2021 128.92 133.05 128.47 132.18 14,959,941 +3.29(+2.55%)
Mar 09, 2021 128.80 129.88 128.32 128.89 10,630,759 +1.01(+0.79%)
Mar 08, 2021 129.33 129.84 127.81 127.88 13,651,658 -1.24(-0.96%)
Mar 05, 2021 126.83 129.75 126.75 129.12 11,357,800 +1.59(+1.25%)
Mar 04, 2021 127.86 129.58 126.28 127.53 15,087,816 -0.06(-0.05%)
Mar 03, 2021 129.50 129.93 127.55 127.59 13,915,056 -2.52(-1.94%)
Mar 02, 2021 131.51 132.75 130.01 130.11 9,734,870 -1.26(-0.96%)
Mar 01, 2021 131.58 132.57 131.13 131.37 11,513,465 +1.45(+1.12%)
Feb 26, 2021 131.48 131.81 129.86 129.92 14,156,900 -2.03(-1.54%)
Feb 25, 2021 133.10 134.01 131.48 131.95 11,093,689 -1.26(-0.95%)
Feb 24, 2021 135.87 136.16 133.05 133.21 15,494,724 -2.26(-1.67%)
Feb 23, 2021 137.11 137.39 135.06 135.47 10,422,427 -2.22(-1.61%)
Feb 22, 2021 137.74 138.34 136.25 137.69 10,689,944 -0.65(-0.47%)
Feb 19, 2021 137.80 139.42 137.67 138.34 12,201,900 +0.68(+0.49%)
Feb 18, 2021 139.00 140.70 137.50 137.66 32,245,912 -9.54(-6.48%)
Feb 17, 2021 144.65 147.50 144.50 147.20 8,601,004 +1.54(+1.06%)
Feb 16, 2021 145.94 146.39 144.93 145.66 9,283,684 +1.19(+0.82%)
Feb 12, 2021 144.16 144.61 143.67 144.47 4,474,500 +0.45(+0.31%)
Feb 11, 2021 144.14 144.95 143.71 144.02 4,253,809 -0.11(-0.08%)
Feb 10, 2021 145.83 145.90 143.54 144.13 6,186,901 -1.70(-1.17%)
Feb 09, 2021 144.58 146.32 144.58 145.83 5,300,060 +0.80(+0.55%)
Feb 08, 2021 144.81 145.58 144.46 145.03 5,271,615 +0.67(+0.46%)
Feb 05, 2021 143.46 144.85 142.53 144.36 6,817,200 +1.83(+1.28%)
Feb 04, 2021 141.79 143.18 141.26 142.53 5,763,106 +1.33(+0.94%)
Feb 03, 2021 140.66 142.05 140.63 141.20 4,984,213 +0.43(+0.31%)
Feb 02, 2021 139.76 142.15 139.44 140.77 8,995,924 +1.50(+1.08%)
Feb 01, 2021 140.91 141.49 139.19 139.27 8,630,222 -1.22(-0.87%)
Jan 29, 2021 143.06 143.75 140.35 140.49 10,836,300 -3.26(-2.27%)
Jan 28, 2021 144.46 146.26 143.63 143.75 7,410,490 -0.09(-0.06%)
Jan 27, 2021 146.96 147.86 143.55 143.84 9,961,139 -3.67(-2.49%)
Jan 26, 2021 145.63 147.81 145.47 147.51 4,998,228 +1.31(+0.90%)
Jan 25, 2021 145.36 146.25 144.27 146.20 6,340,505 -0.13(-0.09%)
Jan 22, 2021 145.60 147.34 145.12 146.33 6,406,400 +1.48(+1.02%)
Jan 21, 2021 145.36 145.73 144.21 144.85 4,774,385 -0.66(-0.45%)
Jan 20, 2021 143.59 145.66 142.89 145.51 7,912,027 +2.12(+1.48%)
Jan 19, 2021 144.64 145.07 142.67 143.39 8,037,412 -1.25(-0.86%)
Jan 15, 2021 145.14 145.90 143.67 144.64 11,973,400 -2.33(-1.59%)
Jan 14, 2021 147.82 148.00 146.04 146.97 7,661,702 -0.48(-0.33%)
Jan 13, 2021 148.75 149.07 147.43 147.45 5,353,017 -1.52(-1.02%)
Jan 12, 2021 149.00 149.93 148.32 148.97 7,786,815 +1.68(+1.14%)
Jan 11, 2021 146.00 147.99 146.00 147.29 8,754,880 +0.66(+0.45%)
Jan 08, 2021 146.88 147.00 145.81 146.63 8,159,400 -0.02(-0.01%)
Jan 07, 2021 147.62 147.76 146.04 146.65 6,842,323 -0.01(-0.01%)
Jan 06, 2021 145.09 148.10 145.01 146.66 7,301,350 +0.91(+0.62%)
Jan 05, 2021 146.60 147.07 144.49 145.75 8,825,480 -0.78(-0.53%)
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.