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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2000 59.25 59.31 55.50 56.50 9,056,300 -2.50(-4.24%)
Mar 30, 2000 59.75 60.75 58.88 59.00 11,571,300 +0.25(+0.43%)
Mar 29, 2000 55.50 59.38 55.44 58.75 13,600,500 +4.25(+7.80%)
Mar 28, 2000 54.56 55.94 54.50 54.50 5,801,900 -0.94(-1.70%)
Mar 27, 2000 54.69 55.50 54.25 55.44 5,777,700 -0.06(-0.11%)
Mar 24, 2000 54.44 55.69 54.00 55.50 7,954,500 +1.50(+2.78%)
Mar 23, 2000 54.38 54.56 53.50 54.00 7,028,600 -1.38(-2.49%)
Mar 22, 2000 56.50 56.50 54.00 55.38 9,965,500 -1.25(-2.21%)
Mar 21, 2000 55.44 56.63 54.50 56.63 7,857,200 +1.50(+2.72%)
Mar 20, 2000 55.81 55.81 53.38 55.13 6,774,200 -0.62(-1.11%)
Mar 17, 2000 54.56 56.25 54.13 55.75 12,641,400 +1.12(+2.05%)
Mar 16, 2000 52.31 55.56 51.63 54.63 19,719,400 +3.13(+6.08%)
Mar 15, 2000 47.44 51.94 46.56 51.50 14,670,000 +3.75(+7.85%)
Mar 14, 2000 47.00 48.81 46.31 47.75 9,987,800 +0.06(+0.13%)
Mar 13, 2000 46.25 47.94 45.88 47.69 7,732,300 -0.25(-0.52%)
Mar 10, 2000 49.75 49.75 47.44 47.94 7,008,600 -1.00(-2.04%)
Mar 09, 2000 49.00 49.44 46.88 48.94 7,947,700 +0.63(+1.30%)
Mar 08, 2000 47.31 49.31 45.63 48.31 10,023,600 +0.75(+1.58%)
Mar 07, 2000 49.63 49.63 47.13 47.56 9,727,300 -2.94(-5.82%)
Mar 06, 2000 52.63 52.69 48.63 50.50 10,495,600 -2.13(-4.05%)
Mar 03, 2000 52.13 53.31 51.50 52.63 10,791,300 +2.07(+4.09%)
Mar 02, 2000 52.75 52.88 50.44 50.56 15,544,200 +1.56(+3.18%)
Mar 01, 2000 49.88 50.00 47.50 49.00 10,169,100 +0.25(+0.51%)
Feb 29, 2000 47.94 49.75 47.94 48.75 17,201,300 +2.56(+5.54%)
Feb 28, 2000 44.56 46.94 44.56 46.19 17,839,500 +1.69(+3.80%)
Feb 25, 2000 44.31 45.31 43.63 44.50 16,913,300 -3.38(-7.06%)
Feb 24, 2000 47.00 47.88 43.44 47.88 19,433,000 +0.88(+1.87%)
Feb 23, 2000 48.44 48.50 46.75 47.00 12,876,900 -1.13(-2.35%)
Feb 22, 2000 49.25 49.31 46.75 48.13 12,344,100 +0.38(+0.80%)
Feb 18, 2000 48.50 49.50 47.25 47.75 19,396,900 -0.63(-1.30%)
Feb 17, 2000 52.94 53.50 48.00 48.38 24,770,500 -4.37(-8.28%)
Feb 16, 2000 56.50 56.50 52.69 52.75 13,589,100 -5.25(-9.05%)
Feb 15, 2000 56.94 58.00 55.00 58.00 9,713,300 -0.88(-1.49%)
Feb 14, 2000 56.69 58.88 56.50 58.88 5,805,600 +2.82(+5.03%)
Feb 11, 2000 57.44 57.50 55.63 56.06 4,820,500 -0.94(-1.65%)
Feb 10, 2000 57.63 58.38 56.81 57.00 4,592,500 -0.81(-1.40%)
Feb 09, 2000 60.00 60.13 57.31 57.81 8,220,300 -1.69(-2.84%)
Feb 08, 2000 57.31 59.69 56.88 59.50 8,579,500 +3.75(+6.73%)
Feb 07, 2000 56.63 56.63 54.63 55.75 6,045,800 -0.56(-0.99%)
Feb 04, 2000 57.94 57.94 56.00 56.31 6,555,200 -2.07(-3.55%)
Feb 03, 2000 58.38 58.81 56.25 58.38 7,004,100 +0.00(+0.00%)
Feb 02, 2000 58.88 60.13 57.94 58.38 6,037,200 -0.31(-0.53%)
Feb 01, 2000 55.00 59.50 54.94 58.69 8,364,100 +3.94(+7.20%)
Jan 31, 2000 54.56 55.50 54.13 54.75 7,974,200 -0.38(-0.69%)
Jan 28, 2000 58.88 58.88 53.50 55.13 14,034,700 -4.00(-6.76%)
Jan 27, 2000 61.31 61.50 57.88 59.13 7,325,200 -2.81(-4.54%)
Jan 26, 2000 61.13 62.06 60.00 61.94 4,543,100 +0.81(+1.33%)
Jan 25, 2000 59.81 61.19 59.50 61.13 6,405,900 +1.75(+2.95%)
Jan 24, 2000 63.44 63.44 57.50 59.38 7,805,500 -3.06(-4.90%)
Jan 21, 2000 63.94 63.94 62.06 62.44 6,953,900 -0.94(-1.48%)
Jan 20, 2000 64.44 64.50 62.50 63.38 5,742,700 -0.68(-1.06%)
Jan 19, 2000 65.25 65.81 64.00 64.06 4,825,500 -1.50(-2.29%)
Jan 18, 2000 63.19 66.44 63.06 65.56 6,443,400 +1.06(+1.64%)
Jan 14, 2000 64.00 65.94 64.00 64.50 6,313,400 -0.62(-0.95%)
Jan 13, 2000 66.00 66.12 65.00 65.12 5,021,600 +0.06(+0.09%)
Jan 12, 2000 66.19 66.75 65.06 65.06 4,087,800 -1.19(-1.80%)
Jan 11, 2000 67.06 67.75 65.62 66.25 4,945,200 -1.00(-1.49%)
Jan 10, 2000 67.25 67.50 65.62 67.25 6,716,700 -1.25(-1.82%)
Jan 07, 2000 64.50 68.94 64.50 68.50 7,980,800 +4.81(+7.55%)
Jan 06, 2000 63.00 64.56 62.69 63.69 6,547,000 +0.69(+1.10%)
Jan 05, 2000 63.88 64.37 62.19 63.00 7,023,600 -1.31(-2.04%)
Jan 04, 2000 65.50 65.81 64.19 64.31 6,748,000 -2.50(-3.74%)
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.