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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 46.34 46.81 45.90 45.95 27,186,200 -0.26(-0.56%)
Jul 30, 2007 46.20 46.46 45.80 46.21 17,950,000 +0.27(+0.59%)
Jul 27, 2007 46.72 46.88 45.73 45.94 23,404,400 -0.88(-1.88%)
Jul 26, 2007 47.51 47.77 46.53 46.82 26,642,755 -1.05(-2.19%)
Jul 25, 2007 48.40 48.45 47.55 47.87 15,487,900 -0.15(-0.31%)
Jul 24, 2007 47.72 48.66 47.72 48.02 21,879,900 -0.09(-0.19%)
Jul 23, 2007 48.30 48.40 47.95 48.11 12,689,300 +0.05(+0.10%)
Jul 20, 2007 48.50 48.87 47.92 48.06 18,975,200 -0.73(-1.50%)
Jul 19, 2007 48.36 48.98 48.10 48.79 15,415,600 +0.75(+1.56%)
Jul 18, 2007 48.43 48.74 47.96 48.04 19,622,700 -0.31(-0.64%)
Jul 17, 2007 48.76 48.88 48.30 48.35 14,098,819 -0.59(-1.21%)
Jul 16, 2007 49.14 49.14 48.70 48.94 11,749,464 -0.21(-0.43%)
Jul 13, 2007 48.76 49.26 48.67 49.15 13,100,917 +0.32(+0.66%)
Jul 12, 2007 48.90 49.24 47.68 48.83 24,899,618 +1.15(+2.41%)
Jul 11, 2007 47.70 47.89 47.23 47.68 13,685,756 +0.10(+0.21%)
Jul 10, 2007 48.25 48.39 47.49 47.58 16,731,637 -0.92(-1.90%)
Jul 09, 2007 48.50 48.83 48.26 48.50 10,701,248 +0.11(+0.23%)
Jul 06, 2007 48.09 48.49 47.99 48.39 13,106,644 +0.30(+0.62%)
Jul 05, 2007 48.36 48.46 48.08 48.09 11,198,581 -0.38(-0.78%)
Jul 03, 2007 48.45 48.47 48.13 48.47 6,212,131 +0.14(+0.29%)
Jul 02, 2007 48.11 48.49 48.14 48.33 10,544,237 +0.22(+0.46%)
Jun 29, 2007 48.50 48.65 47.87 48.11 14,131,465 -0.10(-0.21%)
Jun 28, 2007 48.50 48.50 48.17 48.21 13,553,189 -0.25(-0.52%)
Jun 27, 2007 47.73 48.49 47.76 48.46 17,901,735 +0.49(+1.02%)
Jun 26, 2007 47.82 48.49 47.75 47.97 16,074,984 +0.15(+0.31%)
Jun 25, 2007 48.00 48.12 47.69 47.82 17,822,391 -0.01(-0.02%)
Jun 22, 2007 48.25 48.43 47.83 47.83 20,501,577 -0.56(-1.16%)
Jun 21, 2007 48.59 48.79 48.08 48.39 16,512,649 -0.20(-0.41%)
Jun 20, 2007 48.85 49.25 48.56 48.59 20,544,700 -0.22(-0.45%)
Jun 19, 2007 48.93 48.97 47.77 48.81 14,847,800 -0.30(-0.61%)
Jun 18, 2007 49.32 49.45 49.07 49.11 11,032,800 -0.23(-0.47%)
Jun 15, 2007 49.34 49.68 49.21 49.34 22,787,900 +0.06(+0.12%)
Jun 14, 2007 49.30 49.65 48.98 49.28 13,367,800 -0.22(-0.44%)
Jun 13, 2007 49.18 49.54 48.97 49.50 14,142,800 +0.59(+1.21%)
Jun 12, 2007 49.61 49.81 48.90 48.91 19,065,700 -0.90(-1.81%)
Jun 11, 2007 49.90 50.12 49.55 49.81 12,622,978 -0.27(-0.54%)
Jun 08, 2007 49.75 50.15 49.60 50.08 14,736,576 +0.32(+0.64%)
Jun 07, 2007 50.42 50.75 49.61 49.76 24,799,867 -0.99(-1.95%)
Jun 06, 2007 50.26 51.04 50.15 50.75 25,269,411 +0.23(+0.46%)
Jun 05, 2007 51.05 51.20 50.36 50.52 32,729,595 -0.69(-1.35%)
Jun 04, 2007 50.28 51.44 50.15 51.21 54,685,065 +1.74(+3.52%)
Jun 01, 2007 47.60 49.94 47.73 49.47 49,104,340 +1.87(+3.93%)
May 31, 2007 47.12 47.80 47.10 47.60 17,564,706 +0.48(+1.02%)
May 30, 2007 46.94 47.15 46.47 47.12 16,038,207 +0.18(+0.38%)
May 29, 2007 47.10 47.54 46.76 46.94 14,948,959 +0.03(+0.06%)
May 25, 2007 46.86 47.00 46.64 46.91 8,795,722 +0.26(+0.56%)
May 24, 2007 46.45 46.95 46.35 46.65 14,731,315 +0.32(+0.69%)
May 23, 2007 46.85 47.14 46.32 46.33 14,253,533 -0.21(-0.45%)
May 22, 2007 46.57 46.80 46.47 46.54 11,127,566 -0.08(-0.17%)
May 21, 2007 47.35 47.40 46.62 46.62 21,022,286 -0.65(-1.38%)
May 18, 2007 47.16 47.37 47.18 47.27 13,743,096 +0.16(+0.34%)
May 17, 2007 47.11 47.47 47.02 47.11 12,633,994 -0.07(-0.15%)
May 16, 2007 47.49 47.74 46.98 47.18 19,029,340 -0.44(-0.92%)
May 15, 2007 47.84 48.10 47.41 47.62 19,379,754 -0.22(-0.46%)
May 14, 2007 47.80 48.00 47.49 47.84 12,971,905 +0.06(+0.13%)
May 11, 2007 47.84 47.91 47.41 47.78 15,889,287 +0.03(+0.06%)
May 10, 2007 47.51 48.33 47.45 47.75 17,850,973 -0.18(-0.38%)
May 09, 2007 48.10 48.28 47.84 47.93 15,225,778 -0.17(-0.35%)
May 08, 2007 48.37 48.64 48.08 48.10 10,172,559 -0.51(-1.05%)
May 07, 2007 48.43 48.88 48.28 48.61 8,909,069 +0.34(+0.70%)
May 04, 2007 48.36 48.50 48.05 48.27 9,605,736 -0.09(-0.19%)
May 03, 2007 48.52 48.75 48.20 48.36 10,983,756 +0.08(+0.17%)
May 02, 2007 48.30 48.74 48.17 48.28 12,118,380 -0.05(-0.10%)
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.