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 (%)
Jun 29, 2012 53.61 54.22 53.32 54.22 13,717,154 +1.10(+2.08%)
Jun 28, 2012 52.82 53.15 52.48 53.11 11,030,965 -0.23(-0.42%)
Jun 27, 2012 53.34 53.46 53.08 53.34 11,313,036 +0.01(+0.01%)
Jun 26, 2012 53.25 53.60 53.08 53.33 13,902,940 +0.31(+0.59%)
Jun 25, 2012 52.15 53.06 52.15 53.02 15,189,094 +0.68(+1.31%)
Jun 22, 2012 52.95 53.15 52.25 52.34 14,666,939 -0.31(-0.59%)
Jun 21, 2012 53.26 53.39 52.63 52.65 12,657,850 -0.64(-1.20%)
Jun 20, 2012 52.77 53.30 52.71 53.29 11,560,690 +0.55(+1.05%)
Jun 19, 2012 52.95 53.08 52.65 52.73 10,166,380 -0.24(-0.46%)
Jun 18, 2012 52.47 53.10 52.44 52.97 9,713,095 +0.29(+0.55%)
Jun 15, 2012 52.92 52.93 52.56 52.69 16,396,878 +0.09(+0.18%)
Jun 14, 2012 52.18 52.72 52.17 52.59 12,851,976 +0.44(+0.83%)
Jun 13, 2012 52.56 52.69 52.07 52.16 13,822,063 -0.51(-0.96%)
Jun 12, 2012 52.62 52.76 52.34 52.66 11,557,441 +0.15(+0.28%)
Jun 11, 2012 53.18 53.25 52.47 52.52 13,490,605 -0.54(-1.01%)
Jun 08, 2012 51.47 53.06 51.39 53.05 23,162,454 +1.83(+3.57%)
Jun 07, 2012 51.39 51.39 51.15 51.22 16,134,387 -0.05(-0.09%)
Jun 06, 2012 51.01 51.30 50.91 51.27 13,948,066 +0.33(+0.66%)
Jun 05, 2012 51.12 51.25 50.88 50.94 12,011,594 -0.38(-0.74%)
Jun 04, 2012 51.25 51.43 50.86 51.32 17,844,174 +0.34(+0.67%)
Jun 01, 2012 50.88 51.23 50.65 50.98 19,676,434 -0.21(-0.41%)
May 31, 2012 50.86 51.84 50.84 51.19 21,561,924 +0.30(+0.58%)
May 30, 2012 50.87 51.29 50.80 50.89 12,832,906 -0.19(-0.37%)
May 29, 2012 50.86 51.14 50.71 51.08 12,906,451 +0.29(+0.57%)
May 25, 2012 50.44 50.94 50.39 50.79 13,091,646 +0.19(+0.37%)
May 24, 2012 50.32 50.69 50.13 50.60 14,534,164 +0.38(+0.76%)
May 23, 2012 49.30 50.31 49.22 50.22 20,165,178 +0.66(+1.33%)
May 22, 2012 48.98 49.73 48.91 49.56 15,526,368 +0.54(+1.09%)
May 21, 2012 48.51 49.07 48.32 49.02 14,337,466 +0.47(+0.98%)
May 18, 2012 48.11 48.70 48.03 48.55 21,386,150 +0.58(+1.22%)
May 17, 2012 47.70 48.60 47.63 47.97 37,669,816 +1.94(+4.21%)
May 16, 2012 46.29 46.40 46.00 46.03 13,936,684 -0.12(-0.27%)
May 15, 2012 45.84 46.39 45.84 46.15 13,580,930 +0.22(+0.47%)
May 14, 2012 45.95 46.31 45.82 45.94 7,973,858 -0.27(-0.59%)
May 11, 2012 45.94 46.39 45.73 46.21 9,610,277 +0.18(+0.39%)
May 10, 2012 46.15 46.36 45.95 46.03 9,938,634 +0.12(+0.27%)
May 09, 2012 45.48 46.07 45.31 45.91 14,334,509 +0.29(+0.64%)
May 08, 2012 45.62 45.86 45.29 45.61 13,272,653 -0.11(-0.24%)
May 07, 2012 45.23 45.85 45.23 45.72 11,209,020 +0.38(+0.83%)
May 04, 2012 45.47 45.71 45.32 45.34 9,002,645 -0.22(-0.49%)
May 03, 2012 45.73 45.73 45.43 45.57 8,902,653 -0.02(-0.03%)
May 02, 2012 45.54 45.82 45.43 45.58 9,512,408 -0.05(-0.10%)
May 01, 2012 45.50 45.78 45.17 45.63 12,837,041 +0.12(+0.27%)
Apr 30, 2012 45.43 45.57 45.21 45.50 9,687,108 -0.09(-0.20%)
Apr 27, 2012 45.71 45.93 45.53 45.60 11,031,965 +0.06(+0.14%)
Apr 26, 2012 44.48 45.91 44.47 45.53 32,487,170 +1.23(+2.77%)
Apr 25, 2012 44.73 45.13 44.17 44.31 36,264,652 -0.32(-0.71%)
Apr 24, 2012 45.77 45.84 44.53 44.62 38,960,248 -1.37(-2.97%)
Apr 23, 2012 45.69 46.53 45.67 45.99 49,165,368 -2.25(-4.66%)
Apr 20, 2012 47.66 48.27 47.63 48.24 11,648,552 +0.54(+1.13%)
Apr 19, 2012 47.86 47.93 47.48 47.70 8,248,211 -0.24(-0.50%)
Apr 18, 2012 47.54 48.08 47.54 47.94 10,301,692 +0.15(+0.31%)
Apr 17, 2012 47.20 47.85 47.19 47.79 13,821,161 +1.00(+2.13%)
Apr 16, 2012 46.30 46.97 46.25 46.79 8,861,140 +0.63(+1.36%)
Apr 13, 2012 46.35 46.51 46.15 46.17 8,668,776 -0.29(-0.62%)
Apr 12, 2012 46.19 46.50 46.01 46.45 9,522,999 +0.26(+0.57%)
Apr 11, 2012 46.57 46.57 46.08 46.19 10,030,315 -0.10(-0.22%)
Apr 10, 2012 46.37 46.65 46.00 46.29 12,367,709 -0.15(-0.33%)
Apr 09, 2012 46.52 46.61 46.41 46.45 8,844,423 -0.42(-0.89%)
Apr 05, 2012 46.50 46.88 46.40 46.86 8,452,084 +0.32(+0.68%)
Apr 04, 2012 46.76 46.80 46.36 46.55 14,048,740 -0.30(-0.64%)
Apr 03, 2012 47.23 47.43 46.53 46.85 14,473,949 -0.55(-1.16%)
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.