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 )

60.17 -0.55 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 103.74 104.14 101.62 102.32 6,699,611 -1.56(-1.50%)
Jul 30, 2019 103.88 104.19 103.51 103.88 3,274,164 -0.19(-0.19%)
Jul 29, 2019 104.60 104.73 103.60 104.07 4,041,352 -0.70(-0.66%)
Jul 26, 2019 103.93 105.06 103.65 104.77 5,101,625 +0.74(+0.71%)
Jul 25, 2019 103.99 104.18 103.50 104.02 4,154,939 +0.20(+0.20%)
Jul 24, 2019 103.85 104.55 103.42 103.82 4,506,433 -0.08(-0.08%)
Jul 23, 2019 104.86 104.93 103.42 103.90 6,207,697 -0.68(-0.65%)
Jul 22, 2019 105.77 105.99 104.12 104.58 4,876,804 -1.00(-0.95%)
Jul 19, 2019 106.60 106.89 105.54 105.58 4,095,540 -0.76(-0.71%)
Jul 18, 2019 106.00 106.40 105.43 106.34 3,478,898 +0.11(+0.10%)
Jul 17, 2019 106.42 106.76 105.86 106.23 2,900,321 -0.15(-0.14%)
Jul 16, 2019 106.91 107.06 105.71 106.38 3,762,914 -0.20(-0.19%)
Jul 15, 2019 106.29 106.67 106.09 106.58 3,609,732 +0.35(+0.33%)
Jul 12, 2019 105.76 106.39 105.32 106.23 4,038,256 +0.63(+0.60%)
Jul 11, 2019 105.06 105.62 104.77 105.60 4,203,133 +0.87(+0.83%)
Jul 10, 2019 104.86 105.31 104.18 104.73 4,939,808 +0.09(+0.09%)
Jul 09, 2019 104.64 105.10 104.38 104.64 5,851,054 +0.15(+0.14%)
Jul 08, 2019 103.75 104.68 103.54 104.49 5,087,122 +0.69(+0.66%)
Jul 05, 2019 103.82 104.04 103.09 103.80 3,861,441 -0.31(-0.30%)
Jul 03, 2019 103.06 104.19 102.89 104.12 3,460,022 +0.67(+0.64%)
Jul 02, 2019 102.73 103.46 102.28 103.45 4,383,373 +0.91(+0.89%)
Jul 01, 2019 103.17 103.79 101.98 102.54 5,950,726 +0.12(+0.12%)
Jun 28, 2019 102.47 103.36 102.19 102.42 7,019,724 +0.36(+0.35%)
Jun 27, 2019 102.02 102.44 100.91 102.06 5,913,113 -0.09(-0.09%)
Jun 26, 2019 102.75 102.96 102.06 102.15 4,489,625 -0.48(-0.47%)
Jun 25, 2019 102.78 103.29 102.34 102.63 6,586,251 -0.48(-0.47%)
Jun 24, 2019 103.35 104.02 102.92 103.11 6,507,611 +0.10(+0.10%)
Jun 21, 2019 102.28 104.00 102.21 103.01 14,216,911 +0.75(+0.73%)
Jun 20, 2019 101.80 102.42 101.30 102.26 5,395,633 +0.65(+0.64%)
Jun 19, 2019 101.78 101.82 100.92 101.61 4,233,840 -0.03(-0.03%)
Jun 18, 2019 101.78 101.93 100.95 101.64 5,298,141 +0.24(+0.24%)
Jun 17, 2019 101.15 101.55 100.35 101.40 4,473,756 +0.30(+0.29%)
Jun 14, 2019 100.83 101.58 100.54 101.10 4,882,414 +0.39(+0.39%)
Jun 13, 2019 101.04 101.58 100.27 100.71 5,916,999 -0.16(-0.16%)
Jun 12, 2019 100.04 100.95 100.04 100.87 4,999,673 +0.82(+0.82%)
Jun 11, 2019 100.11 101.01 99.88 100.06 7,278,398 +0.39(+0.39%)
Jun 10, 2019 98.70 99.91 98.60 99.67 6,823,892 +1.35(+1.38%)
Jun 07, 2019 97.54 98.59 97.38 98.31 7,345,844 +0.88(+0.90%)
Jun 06, 2019 96.86 97.94 96.59 97.43 8,697,926 +0.64(+0.66%)
Jun 05, 2019 95.25 97.13 95.11 96.79 7,446,177 +1.72(+1.81%)
Jun 04, 2019 95.12 95.15 94.03 95.07 6,435,001 +0.56(+0.59%)
Jun 03, 2019 94.21 95.18 93.99 94.51 7,136,024 +0.48(+0.51%)
May 31, 2019 93.95 94.57 93.25 94.03 6,394,454 -0.70(-0.73%)
May 30, 2019 95.00 95.93 94.47 94.73 5,414,417 +0.06(+0.07%)
May 29, 2019 94.65 95.37 94.06 94.66 6,945,245 -0.28(-0.29%)
May 28, 2019 95.07 96.01 94.94 94.94 10,911,614 -0.23(-0.24%)
May 24, 2019 94.72 95.37 94.62 95.17 4,777,447 +0.75(+0.80%)
May 23, 2019 94.38 94.48 93.56 94.42 6,928,328 -0.34(-0.36%)
May 22, 2019 94.18 94.95 93.68 94.76 7,919,219 +1.09(+1.17%)
May 21, 2019 94.10 94.23 93.07 93.67 7,431,927 -0.44(-0.46%)
May 20, 2019 93.06 94.53 92.93 94.10 7,761,201 +0.61(+0.65%)
May 17, 2019 92.92 94.50 92.61 93.49 13,345,999 -0.42(-0.44%)
May 16, 2019 95.32 96.37 93.47 93.91 18,470,520 +1.33(+1.43%)
May 15, 2019 92.88 93.03 91.89 92.58 7,262,831 -0.38(-0.41%)
May 14, 2019 92.83 93.49 92.59 92.96 6,853,545 +0.37(+0.40%)
May 13, 2019 93.11 93.76 91.78 92.59 7,941,603 -1.87(-1.98%)
May 10, 2019 92.47 94.65 92.42 94.47 9,431,480 +2.20(+2.38%)
May 09, 2019 92.02 92.64 91.63 92.27 6,731,903 -0.21(-0.23%)
May 08, 2019 92.44 93.16 92.08 92.48 6,379,104 -0.92(-0.99%)
May 07, 2019 93.87 94.21 92.91 93.40 4,956,789 -1.07(-1.13%)
May 06, 2019 92.90 94.56 92.70 94.47 5,002,746 +0.35(+0.37%)
May 03, 2019 94.35 94.74 93.87 94.12 5,766,644 +0.86(+0.92%)
May 02, 2019 93.52 94.11 92.43 93.27 5,430,146 -0.19(-0.21%)
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.