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 )

137.15 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 50.39 50.45 49.62 49.68 17,635,088 -0.52(-1.03%)
Oct 29, 2009 50.15 50.47 49.81 50.20 14,431,578 +0.30(+0.59%)
Oct 28, 2009 49.81 50.37 49.73 49.90 17,017,538 +0.03(+0.06%)
Oct 27, 2009 49.96 50.11 49.77 49.87 15,590,677 +0.03(+0.06%)
Oct 26, 2009 50.58 50.61 49.82 49.84 15,273,695 -0.60(-1.19%)
Oct 23, 2009 50.43 50.50 50.21 50.44 15,114,375 -0.04(-0.08%)
Oct 22, 2009 50.62 50.75 50.03 50.48 24,603,545 -0.15(-0.30%)
Oct 21, 2009 51.67 51.97 50.36 50.63 21,903,735 -1.07(-2.07%)
Oct 20, 2009 51.53 51.80 51.50 51.70 13,241,369 -0.19(-0.37%)
Oct 19, 2009 51.35 51.97 51.25 51.89 15,408,716 +0.67(+1.31%)
Oct 16, 2009 50.80 51.41 50.62 51.22 16,543,776 +0.27(+0.53%)
Oct 15, 2009 50.28 50.99 50.20 50.95 21,684,866 +0.76(+1.51%)
Oct 14, 2009 50.63 50.64 50.13 50.19 16,072,102 -0.15(-0.30%)
Oct 13, 2009 49.68 50.58 49.65 50.34 20,853,890 +0.73(+1.47%)
Oct 12, 2009 50.21 50.21 49.47 49.61 16,357,599 -0.36(-0.72%)
Oct 09, 2009 49.81 50.03 49.62 49.97 16,383,239 +0.23(+0.46%)
Oct 08, 2009 49.53 49.87 49.40 49.74 14,961,891 +0.25(+0.51%)
Oct 07, 2009 49.53 49.70 49.32 49.49 11,620,187 +0.01(+0.02%)
Oct 06, 2009 49.23 49.64 49.13 49.48 17,582,758 +0.42(+0.86%)
Oct 05, 2009 49.00 49.19 48.85 49.06 14,217,491 -0.02(-0.04%)
Oct 02, 2009 48.89 49.34 48.84 49.08 15,094,001 -0.01(-0.03%)
Oct 01, 2009 49.07 49.37 48.73 49.09 22,418,972 +0.00(+0.01%)
Sep 30, 2009 49.28 49.31 48.73 49.09 22,091,324 -0.14(-0.28%)
Sep 29, 2009 49.65 49.68 49.18 49.23 17,100,362 -0.27(-0.55%)
Sep 28, 2009 49.60 49.70 49.33 49.50 14,791,881 +0.03(+0.06%)
Sep 25, 2009 50.40 50.64 49.42 49.47 26,348,167 -1.23(-2.43%)
Sep 24, 2009 50.66 50.84 50.34 50.70 11,942,918 +0.30(+0.60%)
Sep 23, 2009 51.04 51.13 50.40 50.40 14,016,728 -0.59(-1.16%)
Sep 22, 2009 51.03 51.30 50.92 50.99 14,541,431 +0.08(+0.16%)
Sep 21, 2009 50.03 50.97 50.02 50.91 15,269,014 +0.80(+1.60%)
Sep 18, 2009 50.00 50.40 49.94 50.11 33,446,801 +0.15(+0.30%)
Sep 17, 2009 50.10 50.14 49.85 49.96 17,768,092 +0.14(+0.28%)
Sep 16, 2009 49.98 50.18 49.75 49.82 17,589,173 -0.11(-0.22%)
Sep 15, 2009 50.52 50.58 49.83 49.93 26,396,074 -0.45(-0.89%)
Sep 14, 2009 50.37 50.53 50.20 50.38 16,543,512 -0.34(-0.67%)
Sep 11, 2009 50.99 51.04 50.62 50.72 16,096,700 -0.31(-0.61%)
Sep 10, 2009 50.91 51.28 50.73 51.03 22,864,341 -0.08(-0.16%)
Sep 09, 2009 51.52 51.52 50.84 51.11 15,089,890 -0.29(-0.56%)
Sep 08, 2009 51.72 51.80 51.33 51.40 14,132,114 -0.28(-0.54%)
Sep 04, 2009 51.70 52.10 51.50 51.68 13,269,866 -0.06(-0.12%)
Sep 03, 2009 51.15 51.85 50.99 51.74 16,295,512 +0.82(+1.61%)
Sep 02, 2009 50.79 51.05 50.77 50.92 13,441,371 -0.06(-0.12%)
Sep 01, 2009 50.81 51.38 50.64 50.98 16,615,615 +0.11(+0.22%)
Aug 31, 2009 51.02 51.47 50.73 50.87 17,242,523 -0.26(-0.51%)
Aug 28, 2009 51.36 51.40 50.61 51.13 14,793,434 -0.11(-0.21%)
Aug 27, 2009 51.65 51.74 51.12 51.24 17,216,330 -0.56(-1.08%)
Aug 26, 2009 51.74 52.24 51.56 51.80 14,296,199 +0.13(+0.25%)
Aug 25, 2009 51.68 52.56 51.56 51.67 16,582,371 +0.12(+0.23%)
Aug 24, 2009 51.52 51.70 51.15 51.55 11,619,095 +0.19(+0.37%)
Aug 21, 2009 51.97 52.10 51.25 51.36 21,094,394 -0.35(-0.68%)
Aug 20, 2009 51.60 51.82 51.25 51.71 9,300,820 +0.04(+0.08%)
Aug 19, 2009 51.07 51.85 50.95 51.67 14,330,054 +0.31(+0.60%)
Aug 18, 2009 51.64 51.85 51.24 51.36 12,285,058 -0.28(-0.55%)
Aug 17, 2009 51.30 51.86 51.14 51.64 17,685,632 -0.15(-0.28%)
Aug 14, 2009 51.87 52.25 51.54 51.79 17,238,882 -0.09(-0.17%)
Aug 13, 2009 51.83 52.00 50.55 51.88 32,143,910 +1.37(+2.71%)
Aug 12, 2009 50.10 50.84 50.10 50.51 18,284,806 +0.47(+0.94%)
Aug 11, 2009 49.71 50.35 49.52 50.04 16,251,683 +0.32(+0.64%)
Aug 10, 2009 49.38 49.73 49.01 49.72 13,043,226 +0.43(+0.87%)
Aug 07, 2009 49.28 49.50 48.94 49.29 13,394,836 +0.31(+0.63%)
Aug 06, 2009 49.25 49.38 48.75 48.98 16,211,001 -0.22(-0.45%)
Aug 05, 2009 49.94 49.97 49.18 49.20 17,716,339 -0.54(-1.09%)
Aug 04, 2009 49.61 50.28 49.50 49.74 18,267,126 -0.08(-0.16%)
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.