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 (%)
Aug 29, 2003 59.05 59.32 58.71 59.17 5,177,400 -0.13(-0.22%)
Aug 28, 2003 59.25 59.45 58.86 59.30 4,802,800 +0.19(+0.32%)
Aug 27, 2003 59.25 59.37 59.10 59.11 4,992,700 +0.01(+0.02%)
Aug 26, 2003 58.73 59.35 58.37 59.10 6,746,000 +0.00(+0.00%)
Aug 25, 2003 58.40 59.10 58.33 59.10 6,045,400 +0.70(+1.20%)
Aug 22, 2003 59.44 59.48 58.39 58.40 6,936,500 -0.79(-1.33%)
Aug 21, 2003 58.76 59.43 58.71 59.19 5,906,400 +0.41(+0.70%)
Aug 20, 2003 58.45 59.10 58.41 58.78 3,941,900 -0.10(-0.17%)
Aug 19, 2003 59.05 59.05 58.40 58.88 5,327,000 -0.04(-0.07%)
Aug 18, 2003 58.50 59.15 58.38 58.92 6,811,600 +0.82(+1.41%)
Aug 15, 2003 58.05 58.18 57.75 58.10 3,235,400 +0.17(+0.29%)
Aug 14, 2003 58.07 58.48 57.75 57.93 6,681,400 -0.14(-0.24%)
Aug 13, 2003 58.50 58.65 57.85 58.07 9,404,700 -0.73(-1.24%)
Aug 12, 2003 58.05 58.80 57.90 58.80 6,869,900 +1.10(+1.91%)
Aug 11, 2003 57.88 58.30 57.28 57.70 7,043,200 -0.07(-0.12%)
Aug 08, 2003 57.32 57.79 57.16 57.77 6,622,600 +0.77(+1.35%)
Aug 07, 2003 56.48 57.50 56.28 57.00 13,387,900 +1.26(+2.26%)
Aug 06, 2003 55.01 56.24 55.01 55.74 6,342,800 +0.44(+0.80%)
Aug 05, 2003 55.40 55.95 55.24 55.30 7,424,700 -0.53(-0.95%)
Aug 04, 2003 54.78 56.10 54.78 55.83 6,595,600 +0.56(+1.01%)
Aug 01, 2003 55.72 56.00 55.20 55.27 6,373,400 -0.64(-1.14%)
Jul 31, 2003 56.25 57.25 55.91 55.91 8,921,300 +0.01(+0.02%)
Jul 30, 2003 55.75 56.02 55.37 55.90 5,359,900 +0.41(+0.74%)
Jul 29, 2003 56.16 56.28 55.25 55.49 7,553,600 -0.67(-1.19%)
Jul 28, 2003 56.19 56.46 55.50 56.16 6,179,900 -0.03(-0.05%)
Jul 25, 2003 55.52 56.29 55.00 56.19 6,218,100 +0.56(+1.01%)
Jul 24, 2003 57.00 57.00 55.60 55.63 7,419,000 -0.87(-1.54%)
Jul 23, 2003 56.92 56.98 55.97 56.50 5,202,600 -0.40(-0.70%)
Jul 22, 2003 56.05 57.12 56.03 56.90 6,536,900 +0.94(+1.68%)
Jul 21, 2003 56.85 56.96 55.73 55.96 6,151,900 -1.04(-1.82%)
Jul 18, 2003 56.40 57.07 55.96 57.00 6,635,200 +1.20(+2.15%)
Jul 17, 2003 56.60 57.08 55.71 55.80 6,294,300 -0.85(-1.50%)
Jul 16, 2003 57.23 57.50 56.34 56.65 6,482,300 -0.67(-1.17%)
Jul 15, 2003 57.08 57.70 56.94 57.32 7,759,800 +0.67(+1.18%)
Jul 14, 2003 57.30 57.70 55.88 56.65 9,021,600 +0.12(+0.21%)
Jul 11, 2003 55.75 57.02 55.47 56.53 7,126,600 +0.90(+1.62%)
Jul 10, 2003 55.23 55.99 54.72 55.63 7,519,400 -0.13(-0.23%)
Jul 09, 2003 56.70 56.70 55.66 55.76 7,307,300 -0.94(-1.66%)
Jul 08, 2003 56.50 56.77 56.25 56.70 7,175,300 +0.15(+0.27%)
Jul 07, 2003 55.60 56.66 55.54 56.55 10,770,300 +1.59(+2.89%)
Jul 03, 2003 55.50 56.15 54.95 54.96 4,868,900 -0.77(-1.38%)
Jul 02, 2003 54.76 55.75 54.76 55.73 10,044,600 +1.38(+2.54%)
Jul 01, 2003 53.50 54.49 53.00 54.35 7,440,500 +0.68(+1.27%)
Jun 30, 2003 54.00 54.57 53.67 53.67 7,895,300 -0.13(-0.24%)
Jun 27, 2003 54.50 54.77 53.51 53.80 5,706,800 -0.59(-1.08%)
Jun 26, 2003 53.80 54.40 53.80 54.39 5,681,600 +0.21(+0.39%)
Jun 25, 2003 54.75 55.36 54.09 54.18 8,544,300 -0.42(-0.77%)
Jun 24, 2003 54.00 54.98 53.95 54.60 7,409,200 +0.86(+1.60%)
Jun 23, 2003 54.05 54.20 52.67 53.74 6,252,300 -0.52(-0.96%)
Jun 20, 2003 54.75 54.81 53.80 54.26 12,928,500 -0.23(-0.42%)
Jun 19, 2003 55.25 55.34 54.32 54.49 6,175,100 -0.75(-1.36%)
Jun 18, 2003 54.85 55.24 54.62 55.24 5,705,600 +0.18(+0.33%)
Jun 17, 2003 54.39 55.38 54.39 55.06 6,721,200 -0.19(-0.34%)
Jun 16, 2003 54.47 55.25 54.20 55.25 8,703,700 +1.17(+2.16%)
Jun 13, 2003 55.01 55.19 53.96 54.08 8,265,500 -0.95(-1.73%)
Jun 12, 2003 55.58 55.59 54.46 55.03 7,138,300 -0.36(-0.65%)
Jun 11, 2003 54.76 55.39 53.49 55.39 9,185,300 +0.63(+1.15%)
Jun 10, 2003 54.40 54.90 54.30 54.76 8,273,500 +0.97(+1.80%)
Jun 09, 2003 53.95 54.26 53.60 53.79 5,980,000 +0.17(+0.32%)
Jun 06, 2003 54.96 55.31 53.62 53.62 9,471,700 -1.00(-1.83%)
Jun 05, 2003 53.10 55.26 53.10 54.62 10,604,400 +0.76(+1.41%)
Jun 04, 2003 52.97 53.99 52.97 53.86 9,043,700 +1.01(+1.91%)
Jun 03, 2003 52.67 52.85 52.12 52.85 7,396,300 +0.39(+0.74%)
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.