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 )

60.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 40.07 43.80 39.79 42.07 10,497,413 +3.10(+7.96%)
May 30, 2000 38.74 39.52 38.47 38.97 5,964,044 -0.45(-1.15%)
May 26, 2000 39.61 40.15 38.79 39.42 5,478,888 -0.73(-1.82%)
May 25, 2000 40.75 41.39 39.47 40.15 6,334,142 -1.37(-3.31%)
May 24, 2000 40.34 41.61 38.51 41.53 14,166,076 -0.23(-0.54%)
May 23, 2000 42.02 42.62 41.48 41.75 5,878,299 -0.14(-0.33%)
May 22, 2000 42.12 42.12 41.02 41.89 6,345,511 +0.23(+0.56%)
May 19, 2000 40.98 42.89 40.98 41.66 8,714,172 -0.64(-1.52%)
May 18, 2000 41.07 42.30 41.02 42.30 6,701,091 +1.14(+2.77%)
May 17, 2000 41.39 41.43 40.48 41.16 6,291,955 -1.18(-2.79%)
May 16, 2000 41.94 43.12 41.75 42.34 8,743,758 +0.73(+1.75%)
May 15, 2000 41.07 41.84 40.52 41.61 5,853,644 +0.14(+0.33%)
May 12, 2000 40.70 41.75 40.38 41.48 5,987,877 +0.59(+1.45%)
May 11, 2000 41.57 41.66 40.15 40.88 8,366,673 -0.50(-1.22%)
May 10, 2000 39.02 41.71 38.69 41.39 15,407,045 +2.69(+6.96%)
May 09, 2000 39.70 40.07 38.33 38.69 12,180,664 +0.45(+1.18%)
May 08, 2000 37.42 38.24 36.14 38.24 10,450,294 +0.78(+2.09%)
May 05, 2000 36.64 38.61 36.64 37.46 11,834,399 +0.23(+0.61%)
May 04, 2000 39.38 39.38 36.83 37.23 14,753,002 -1.78(-4.57%)
May 03, 2000 39.61 39.79 38.51 39.02 14,329,210 -3.06(-7.27%)
May 02, 2000 41.84 42.21 41.39 42.07 6,605,210 -0.23(-0.54%)
May 01, 2000 41.16 42.94 41.02 42.30 7,004,895 +1.87(+4.62%)
Apr 28, 2000 41.48 41.84 40.43 40.43 6,867,923 -1.69(-4.00%)
Apr 27, 2000 42.07 42.67 41.25 42.12 7,557,852 -0.77(-1.80%)
Apr 26, 2000 43.94 44.35 42.57 42.89 7,126,801 -0.69(-1.57%)
Apr 25, 2000 42.39 44.35 42.02 43.58 8,277,230 +0.59(+1.38%)
Apr 24, 2000 42.30 44.26 41.98 42.99 7,719,479 +0.87(+2.06%)
Apr 20, 2000 40.25 42.30 40.25 42.12 8,342,429 +2.01(+5.01%)
Apr 19, 2000 39.52 40.52 39.24 40.11 8,572,132 +0.77(+1.97%)
Apr 18, 2000 39.42 41.11 38.79 39.34 10,494,673 -0.09(-0.22%)
Apr 17, 2000 40.25 41.16 37.78 39.42 13,232,611 -0.73(-1.82%)
Apr 14, 2000 42.34 43.03 40.15 40.15 12,840,049 -3.69(-8.42%)
Apr 13, 2000 45.49 45.49 43.44 43.85 10,802,998 -1.74(-3.81%)
Apr 12, 2000 46.32 47.41 45.31 45.59 9,923,910 -0.69(-1.48%)
Apr 11, 2000 45.91 46.36 44.90 46.27 7,339,518 -0.13(-0.28%)
Apr 10, 2000 44.90 46.50 44.53 46.40 7,563,057 +1.50(+3.35%)
Apr 07, 2000 44.72 45.26 44.26 44.90 5,499,160 +0.27(+0.61%)
Apr 06, 2000 43.17 44.72 42.89 44.63 9,939,525 +2.10(+4.94%)
Apr 05, 2000 43.30 43.90 42.02 42.53 9,683,113 -1.28(-2.92%)
Apr 04, 2000 45.04 46.22 41.98 43.80 18,736,566 -0.87(-1.94%)
Apr 03, 2000 41.34 45.26 41.34 44.67 16,352,975 +3.42(+8.30%)
Mar 31, 2000 43.26 43.30 40.52 41.25 12,404,614 -1.83(-4.24%)
Mar 30, 2000 43.62 44.35 42.99 43.07 15,849,465 +0.18(+0.43%)
Mar 29, 2000 40.52 43.35 40.48 42.89 18,628,904 +3.10(+7.80%)
Mar 28, 2000 39.83 40.84 39.79 39.79 7,946,990 -0.69(-1.70%)
Mar 27, 2000 39.93 40.52 39.61 40.48 7,913,843 -0.04(-0.11%)
Mar 24, 2000 39.75 40.66 39.42 40.52 10,895,454 +1.10(+2.78%)
Mar 23, 2000 39.70 39.83 39.06 39.42 9,627,228 -1.01(-2.49%)
Mar 22, 2000 41.25 41.25 39.42 40.43 13,649,965 -0.91(-2.21%)
Mar 21, 2000 40.48 41.34 39.79 41.34 10,762,180 +1.10(+2.72%)
Mar 20, 2000 40.75 40.75 38.97 40.25 9,278,771 -0.45(-1.11%)
Mar 17, 2000 39.83 41.07 39.52 40.70 17,315,204 +0.82(+2.05%)
Mar 16, 2000 38.19 40.56 37.69 39.88 27,010,098 +2.29(+6.08%)
Mar 15, 2000 34.63 37.92 33.99 37.60 20,093,822 +2.74(+7.85%)
Mar 14, 2000 34.31 35.63 33.81 34.86 13,680,510 +0.04(+0.13%)
Mar 13, 2000 33.77 35.00 33.50 34.82 10,591,102 -0.18(-0.52%)
Mar 10, 2000 36.32 36.32 34.63 35.00 9,599,834 -0.73(-2.04%)
Mar 09, 2000 35.77 36.09 34.23 35.73 10,886,140 +0.46(+1.30%)
Mar 08, 2000 34.54 36.00 33.31 35.27 13,729,546 +0.55(+1.58%)
Mar 07, 2000 36.23 36.23 34.41 34.72 13,323,697 -2.15(-5.82%)
Mar 06, 2000 38.42 38.47 35.50 36.87 14,376,055 -1.56(-4.05%)
Mar 03, 2000 38.06 38.92 37.60 38.42 14,781,082 +1.51(+4.09%)
Mar 02, 2000 38.51 38.61 36.83 36.91 21,291,234 +1.14(+3.18%)
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.