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 31, 2020 137.48 138.89 135.53 138.85 15,071,672 -1.45(-1.03%)
Aug 28, 2020 141.00 141.07 137.84 140.30 21,350,300 +3.67(+2.69%)
Aug 27, 2020 131.08 139.35 130.90 136.63 39,641,408 +5.93(+4.54%)
Aug 26, 2020 130.21 130.88 129.70 130.70 6,270,751 +0.07(+0.05%)
Aug 25, 2020 130.80 131.24 129.67 130.63 7,237,380 -0.70(-0.53%)
Aug 24, 2020 132.25 132.48 130.33 131.33 6,600,659 -0.30(-0.23%)
Aug 21, 2020 130.55 132.67 130.10 131.63 8,287,900 +1.06(+0.81%)
Aug 20, 2020 131.21 132.07 130.05 130.57 8,930,498 -1.84(-1.39%)
Aug 19, 2020 134.21 134.66 131.85 132.41 12,713,179 -2.30(-1.71%)
Aug 18, 2020 136.17 137.63 133.17 134.71 26,730,304 -0.89(-0.66%)
Aug 17, 2020 134.35 136.13 133.85 135.60 13,084,202 +3.00(+2.26%)
Aug 14, 2020 132.34 132.97 131.63 132.60 6,702,000 +0.75(+0.57%)
Aug 13, 2020 131.21 131.96 130.73 131.85 6,620,395 -0.04(-0.03%)
Aug 12, 2020 130.47 132.23 129.08 131.89 6,368,883 +1.69(+1.30%)
Aug 11, 2020 132.59 132.87 129.73 130.20 8,448,623 -1.68(-1.27%)
Aug 10, 2020 130.24 132.34 129.65 131.88 5,894,300 +1.91(+1.47%)
Aug 07, 2020 129.58 130.46 129.11 129.97 5,519,400 +0.62(+0.48%)
Aug 06, 2020 129.13 130.23 129.03 129.35 4,830,755 -0.46(-0.35%)
Aug 05, 2020 130.45 130.75 128.83 129.81 8,500,015 -1.83(-1.39%)
Aug 04, 2020 129.65 131.71 128.94 131.64 6,070,429 +2.34(+1.81%)
Aug 03, 2020 129.91 130.12 128.27 129.30 4,991,658 -0.10(-0.08%)
Jul 31, 2020 129.65 130.09 127.62 129.40 7,211,500 -0.72(-0.55%)
Jul 30, 2020 129.42 130.42 128.72 130.12 4,595,143 -0.57(-0.44%)
Jul 29, 2020 131.56 131.86 129.85 130.69 4,739,799 -1.07(-0.81%)
Jul 28, 2020 131.50 132.38 130.92 131.76 4,803,589 +0.55(+0.42%)
Jul 27, 2020 130.86 131.98 130.86 131.21 4,680,456 -0.03(-0.02%)
Jul 24, 2020 130.95 132.40 130.51 131.24 4,345,700 -0.40(-0.30%)
Jul 23, 2020 133.00 133.15 131.31 131.64 5,595,824 -1.02(-0.77%)
Jul 22, 2020 132.57 133.03 131.19 132.66 5,386,482 +0.33(+0.25%)
Jul 21, 2020 131.56 133.99 131.45 132.33 7,238,798 +0.86(+0.65%)
Jul 20, 2020 131.96 132.74 131.14 131.47 6,112,287 -0.27(-0.20%)
Jul 17, 2020 133.37 133.37 131.47 131.74 6,063,100 -0.46(-0.35%)
Jul 16, 2020 132.05 132.73 131.24 132.20 5,889,915 +0.20(+0.15%)
Jul 15, 2020 132.27 134.13 130.80 132.00 10,574,959 -0.01(-0.01%)
Jul 14, 2020 129.28 132.50 129.03 132.01 8,814,690 +2.49(+1.92%)
Jul 13, 2020 131.33 133.63 128.89 129.52 14,108,924 -1.16(-0.89%)
Jul 10, 2020 128.74 131.37 127.26 130.68 14,745,600 +2.93(+2.29%)
Jul 09, 2020 125.61 128.18 124.95 127.75 14,249,563 +2.25(+1.79%)
Jul 08, 2020 128.00 128.13 124.40 125.50 17,397,771 -1.45(-1.14%)
Jul 07, 2020 118.45 127.55 118.22 126.95 31,123,239 +8.06(+6.78%)
Jul 06, 2020 119.80 119.87 118.22 118.89 7,228,813 -0.32(-0.27%)
Jul 02, 2020 120.09 120.88 118.86 119.21 5,898,500 -0.48(-0.40%)
Jul 01, 2020 119.45 119.92 118.66 119.69 6,577,513 -0.09(-0.08%)
Jun 30, 2020 119.22 120.13 118.54 119.78 6,836,246 +0.72(+0.60%)
Jun 29, 2020 118.50 119.68 118.21 119.06 5,502,361 +0.74(+0.63%)
Jun 26, 2020 119.60 120.84 118.02 118.32 8,997,100 -1.39(-1.16%)
Jun 25, 2020 119.76 120.16 118.38 119.71 6,854,302 -0.59(-0.49%)
Jun 24, 2020 121.12 121.12 119.58 120.30 6,866,343 -0.77(-0.64%)
Jun 23, 2020 122.75 122.85 120.96 121.07 6,574,297 -0.61(-0.50%)
Jun 22, 2020 120.97 122.09 120.40 121.68 9,107,340 +1.83(+1.53%)
Jun 19, 2020 118.89 120.30 117.75 119.85 13,342,900 +1.86(+1.58%)
Jun 18, 2020 118.54 119.06 117.66 117.99 6,688,230 -1.04(-0.87%)
Jun 17, 2020 119.86 120.13 118.40 119.03 6,718,131 -0.62(-0.52%)
Jun 16, 2020 119.80 120.23 118.54 119.65 8,391,205 +1.57(+1.33%)
Jun 15, 2020 118.40 118.68 117.01 118.08 10,897,401 +0.34(+0.29%)
Jun 12, 2020 120.51 120.75 117.06 117.74 10,786,400 -2.35(-1.96%)
Jun 11, 2020 120.99 122.58 119.48 120.09 11,385,695 -1.07(-0.88%)
Jun 10, 2020 121.56 122.50 121.13 121.16 9,376,463 -0.19(-0.16%)
Jun 09, 2020 121.60 122.00 120.56 121.35 6,913,689 +0.11(+0.09%)
Jun 08, 2020 119.58 121.24 119.46 121.24 9,446,744 -0.32(-0.26%)
Jun 05, 2020 122.57 122.68 119.91 121.56 13,112,300 -0.55(-0.45%)
Jun 04, 2020 122.80 123.89 121.82 122.11 8,001,549 -1.36(-1.10%)
Jun 03, 2020 123.90 123.99 122.66 123.47 6,751,355 -0.47(-0.38%)
Jun 02, 2020 123.59 124.15 122.81 123.94 6,393,944 -0.02(-0.02%)
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.