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 )

140.19 USD -1.03 (-0.73%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 58.88 58.88 54.25 55.25 7,536,700 -3.44(-5.86%)
Jul 28, 2000 59.81 59.94 57.25 58.69 5,251,900 -1.37(-2.28%)
Jul 27, 2000 59.38 60.31 59.00 60.06 4,747,500 +1.31(+2.23%)
Jul 26, 2000 58.19 60.13 58.19 58.75 7,323,300 -0.44(-0.74%)
Jul 25, 2000 57.50 59.31 57.31 59.19 4,123,100 +1.75(+3.05%)
Jul 24, 2000 59.00 59.19 57.19 57.44 5,049,100 -2.25(-3.77%)
Jul 21, 2000 60.31 60.50 59.25 59.69 3,911,600 -0.31(-0.52%)
Jul 20, 2000 59.94 60.81 59.56 60.00 4,990,600 +0.00(+0.00%)
Jul 19, 2000 60.19 60.50 59.38 60.00 3,740,000 -0.06(-0.10%)
Jul 18, 2000 60.94 61.13 59.75 60.06 3,593,300 -0.66(-1.09%)
Jul 17, 2000 60.31 61.25 59.63 60.72 4,611,100 +1.22(+2.05%)
Jul 14, 2000 59.81 60.94 59.38 59.50 4,186,400 +0.37(+0.63%)
Jul 13, 2000 60.50 61.19 59.13 59.13 4,304,100 -1.87(-3.07%)
Jul 12, 2000 62.06 62.19 60.63 61.00 5,835,600 -1.00(-1.61%)
Jul 11, 2000 61.06 62.75 60.81 62.00 5,901,900 +0.75(+1.22%)
Jul 10, 2000 61.38 62.94 60.69 61.25 8,235,800 -0.31(-0.50%)
Jul 07, 2000 57.94 62.06 57.31 61.56 10,515,300 +4.06(+7.06%)
Jul 06, 2000 57.94 58.44 56.81 57.50 5,762,200 +0.50(+0.88%)
Jul 05, 2000 57.31 57.94 56.56 57.00 5,145,300 +0.12(+0.21%)
Jul 03, 2000 57.25 57.38 56.13 56.88 2,581,400 -0.75(-1.30%)
Jun 30, 2000 54.13 57.73 54.06 57.63 7,623,400 +3.50(+6.47%)
Jun 29, 2000 55.31 55.38 53.56 54.13 5,291,400 -1.85(-3.30%)
Jun 28, 2000 56.50 57.19 55.69 55.98 4,826,400 -0.83(-1.46%)
Jun 27, 2000 54.13 57.44 53.75 56.81 6,556,900 +3.06(+5.69%)
Jun 26, 2000 54.19 54.69 53.75 53.75 3,927,300 +0.00(+0.00%)
Jun 23, 2000 53.69 54.44 52.88 53.75 6,275,000 +1.25(+2.38%)
Jun 22, 2000 53.06 53.44 51.88 52.50 5,672,200 -1.44(-2.67%)
Jun 21, 2000 54.56 54.56 53.38 53.94 4,291,400 -0.56(-1.03%)
Jun 20, 2000 54.25 54.69 53.13 54.50 6,065,900 +0.12(+0.22%)
Jun 19, 2000 53.69 55.00 52.81 54.38 6,002,700 +0.50(+0.93%)
Jun 16, 2000 54.75 56.13 53.25 53.88 9,575,200 -1.62(-2.92%)
Jun 15, 2000 55.06 56.19 54.81 55.50 5,683,600 +0.37(+0.67%)
Jun 14, 2000 54.94 55.69 54.13 55.13 6,690,600 +0.13(+0.24%)
Jun 13, 2000 52.06 55.00 51.63 55.00 7,712,700 +2.25(+4.27%)
Jun 12, 2000 54.00 54.38 51.81 52.75 8,094,400 -1.25(-2.31%)
Jun 09, 2000 57.44 58.00 53.94 54.00 7,284,800 -2.88(-5.06%)
Jun 08, 2000 57.81 58.00 56.31 56.88 3,994,800 -1.00(-1.73%)
Jun 07, 2000 57.75 59.06 57.75 57.88 3,427,200 -0.37(-0.64%)
Jun 06, 2000 58.81 58.81 57.75 58.25 4,440,200 -1.06(-1.79%)
Jun 05, 2000 59.31 59.75 58.75 59.31 4,360,600 +0.25(+0.42%)
Jun 02, 2000 58.88 60.06 58.06 59.06 7,092,700 +2.06(+3.61%)
Jun 01, 2000 57.13 57.69 56.25 57.00 4,790,000 -0.63(-1.09%)
May 31, 2000 54.88 60.00 54.50 57.63 7,663,900 +4.25(+7.96%)
May 30, 2000 53.06 54.13 52.69 53.38 4,354,200 -0.62(-1.15%)
May 26, 2000 54.25 55.00 53.13 54.00 4,000,000 -1.00(-1.82%)
May 25, 2000 55.81 56.69 54.06 55.00 4,624,400 -1.88(-3.31%)
May 24, 2000 55.25 57.00 52.75 56.88 10,342,300 -0.31(-0.54%)
May 23, 2000 57.56 58.38 56.81 57.19 4,291,600 -0.19(-0.33%)
May 22, 2000 57.69 57.69 56.19 57.38 4,632,700 +0.32(+0.56%)
May 19, 2000 56.13 58.75 56.13 57.06 6,362,000 -0.88(-1.52%)
May 18, 2000 56.25 57.94 56.19 57.94 4,892,300 +1.56(+2.77%)
May 17, 2000 56.69 56.75 55.44 56.38 4,593,600 -1.62(-2.79%)
May 16, 2000 57.44 59.06 57.19 58.00 6,383,600 +1.00(+1.75%)
May 15, 2000 56.25 57.31 55.50 57.00 4,273,600 +0.19(+0.33%)
May 12, 2000 55.75 57.19 55.31 56.81 4,371,600 +0.81(+1.45%)
May 11, 2000 56.94 57.06 55.00 56.00 6,108,300 -0.69(-1.22%)
May 10, 2000 53.44 57.13 53.00 56.69 11,248,300 +3.69(+6.96%)
May 09, 2000 54.38 54.88 52.50 53.00 8,892,800 +0.62(+1.18%)
May 08, 2000 51.25 52.38 49.50 52.38 7,629,500 +1.07(+2.09%)
May 05, 2000 50.19 52.88 50.19 51.31 8,640,000 +0.31(+0.61%)
May 04, 2000 53.94 53.94 50.44 51.00 10,770,800 -2.44(-4.57%)
May 03, 2000 54.25 54.50 52.75 53.44 10,461,400 -4.19(-7.27%)
May 02, 2000 57.31 57.81 56.69 57.63 4,822,300 -0.31(-0.54%)
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.