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 )

145.06 USD -0.41 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 123.08 123.44 121.04 121.55 13,496,798 -2.05(-1.66%)
Apr 29, 2020 125.57 125.76 122.55 123.60 14,865,021 -4.40(-3.44%)
Apr 28, 2020 128.28 130.24 127.70 128.00 6,910,011 -0.30(-0.23%)
Apr 27, 2020 130.00 130.31 128.17 128.30 5,973,983 -1.14(-0.88%)
Apr 24, 2020 129.35 129.89 128.56 129.44 5,782,700 +0.91(+0.71%)
Apr 23, 2020 129.85 131.09 127.73 128.53 9,610,938 -3.06(-2.33%)
Apr 22, 2020 130.00 132.38 128.90 131.59 6,484,284 +2.38(+1.84%)
Apr 21, 2020 130.07 131.03 128.16 129.21 9,300,135 -0.64(-0.49%)
Apr 20, 2020 132.39 133.38 129.76 129.85 8,132,209 -2.27(-1.72%)
Apr 17, 2020 131.48 132.97 129.73 132.12 10,305,000 -0.21(-0.16%)
Apr 16, 2020 129.00 132.92 128.25 132.33 10,614,746 +3.57(+2.77%)
Apr 15, 2020 128.00 129.88 127.12 128.76 7,477,939 -0.24(-0.19%)
Apr 14, 2020 127.10 129.79 126.04 129.00 11,358,382 +3.70(+2.95%)
Apr 13, 2020 121.27 125.67 121.17 125.30 8,063,264 +3.50(+2.87%)
Apr 09, 2020 118.22 122.87 117.66 121.80 10,944,300 -0.04(-0.03%)
Apr 08, 2020 123.69 123.81 120.59 121.84 9,290,687 -0.15(-0.12%)
Apr 07, 2020 123.98 126.49 121.64 121.99 13,788,702 -4.08(-3.24%)
Apr 06, 2020 119.06 126.39 118.94 126.07 15,918,726 +6.59(+5.52%)
Apr 03, 2020 117.21 119.91 117.03 119.48 9,541,600 +0.83(+0.70%)
Apr 02, 2020 113.18 119.11 112.33 118.65 9,835,663 +4.51(+3.95%)
Apr 01, 2020 112.15 115.53 111.80 114.14 9,421,554 +0.52(+0.46%)
Mar 31, 2020 114.31 116.19 112.64 113.62 8,754,897 -1.57(-1.36%)
Mar 30, 2020 111.86 115.80 110.94 115.19 9,735,793 +5.61(+5.12%)
Mar 27, 2020 110.11 112.28 108.60 109.58 12,053,400 -0.24(-0.22%)
Mar 26, 2020 109.40 110.87 106.85 109.82 19,423,933 +0.42(+0.38%)
Mar 25, 2020 112.97 114.00 108.05 109.40 17,755,622 -5.63(-4.89%)
Mar 24, 2020 115.87 117.37 111.31 115.03 14,231,426 +0.03(+0.03%)
Mar 23, 2020 114.17 117.54 112.21 115.00 13,119,700 +1.03(+0.90%)
Mar 20, 2020 119.50 122.79 111.89 113.97 18,474,500 -5.48(-4.59%)
Mar 19, 2020 124.46 127.00 117.63 119.45 19,029,220 -3.13(-2.55%)
Mar 18, 2020 115.00 128.08 114.50 122.58 25,781,122 +3.32(+2.78%)
Mar 17, 2020 112.77 119.27 110.46 119.26 17,599,256 +12.50(+11.71%)
Mar 16, 2020 105.20 111.33 102.00 106.76 12,250,702 -7.34(-6.43%)
Mar 13, 2020 108.24 114.59 103.88 114.10 14,320,700 +10.05(+9.66%)
Mar 12, 2020 106.02 111.49 102.98 104.05 18,770,837 -10.38(-9.07%)
Mar 11, 2020 117.51 119.03 112.80 114.43 10,542,192 -5.36(-4.47%)
Mar 10, 2020 118.10 120.68 114.92 119.79 12,597,671 +2.63(+2.24%)
Mar 09, 2020 113.82 120.63 112.73 117.16 19,744,373 -0.07(-0.06%)
Mar 06, 2020 113.87 117.91 113.01 117.23 9,803,700 +1.31(+1.13%)
Mar 05, 2020 114.40 117.25 113.91 115.92 8,546,195 -0.85(-0.73%)
Mar 04, 2020 114.24 116.84 113.47 116.77 8,207,428 +3.86(+3.42%)
Mar 03, 2020 116.08 117.53 112.34 112.91 11,111,861 -2.97(-2.56%)
Mar 02, 2020 107.95 116.40 107.29 115.88 17,071,588 +8.20(+7.62%)
Feb 28, 2020 107.69 108.52 104.37 107.68 17,504,000 -2.72(-2.46%)
Feb 27, 2020 112.56 114.07 110.35 110.40 9,488,251 -3.28(-2.89%)
Feb 26, 2020 114.70 115.17 113.65 113.68 6,673,301 -0.71(-0.62%)
Feb 25, 2020 116.35 117.07 114.05 114.39 7,762,683 -1.93(-1.66%)
Feb 24, 2020 117.46 118.46 115.95 116.32 6,615,216 -2.26(-1.91%)
Feb 21, 2020 117.44 118.75 117.31 118.58 6,242,500 +0.89(+0.76%)
Feb 20, 2020 117.21 118.11 116.86 117.69 5,022,955 +0.01(+0.01%)
Feb 19, 2020 119.50 119.94 117.68 117.68 7,185,452 -1.95(-1.63%)
Feb 18, 2020 118.47 119.95 117.36 119.63 11,513,875 +1.74(+1.48%)
Feb 14, 2020 117.67 118.57 117.15 117.89 8,130,600 +0.45(+0.38%)
Feb 13, 2020 115.85 117.54 115.58 117.44 5,330,835 +1.59(+1.37%)
Feb 12, 2020 115.50 116.42 115.41 115.85 4,730,790 +0.45(+0.39%)
Feb 11, 2020 115.43 115.50 114.44 115.40 5,796,818 +0.15(+0.13%)
Feb 10, 2020 115.75 116.98 115.04 115.25 6,139,449 -1.20(-1.03%)
Feb 07, 2020 116.11 116.76 115.76 116.45 3,689,900 +0.14(+0.12%)
Feb 06, 2020 116.83 117.23 116.06 116.31 5,351,772 -0.50(-0.43%)
Feb 05, 2020 115.60 116.95 114.85 116.81 5,681,975 +1.54(+1.34%)
Feb 04, 2020 115.24 116.24 114.89 115.27 5,230,909 +1.00(+0.88%)
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.