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 )

138.73 USD +1.22 (+0.89%)
Streaming Delayed Price Updated: 9:39 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 53.55 54.41 52.65 53.55 11,507,000 -0.25(-0.46%)
Oct 30, 2002 55.09 55.10 53.58 53.80 16,972,100 -2.67(-4.73%)
Oct 29, 2002 55.00 57.00 54.68 56.47 10,419,800 +0.40(+0.71%)
Oct 28, 2002 57.43 57.49 55.68 56.07 7,867,600 -1.26(-2.20%)
Oct 25, 2002 56.48 57.49 56.16 57.33 7,125,200 +0.86(+1.52%)
Oct 24, 2002 57.24 58.02 56.18 56.47 9,814,300 -0.76(-1.33%)
Oct 23, 2002 56.10 57.32 55.92 57.23 10,213,800 +1.13(+2.01%)
Oct 22, 2002 56.41 56.41 54.80 56.10 10,305,500 -0.30(-0.53%)
Oct 21, 2002 56.29 56.73 55.18 56.40 9,546,000 +0.12(+0.21%)
Oct 18, 2002 55.00 56.50 54.80 56.28 11,334,200 +0.95(+1.72%)
Oct 17, 2002 57.45 57.50 55.00 55.33 14,925,800 -1.43(-2.52%)
Oct 16, 2002 56.29 56.80 55.85 56.76 12,927,800 +0.47(+0.83%)
Oct 15, 2002 55.44 56.29 55.13 56.29 13,852,700 +2.14(+3.95%)
Oct 14, 2002 53.83 55.00 53.57 54.15 10,187,600 +0.32(+0.59%)
Oct 11, 2002 51.65 53.98 51.65 53.83 11,479,700 +2.19(+4.24%)
Oct 10, 2002 50.75 52.19 49.00 51.64 16,921,600 +0.90(+1.77%)
Oct 09, 2002 52.61 52.61 50.70 50.74 13,308,400 -1.86(-3.54%)
Oct 08, 2002 50.95 53.45 50.76 52.60 16,556,200 +2.25(+4.47%)
Oct 07, 2002 51.20 52.54 50.00 50.35 14,430,800 -1.40(-2.71%)
Oct 04, 2002 51.11 52.28 49.75 51.75 14,745,100 +0.65(+1.27%)
Oct 03, 2002 51.33 52.14 50.20 51.10 11,297,300 -0.22(-0.43%)
Oct 02, 2002 51.71 52.51 50.68 51.32 11,489,800 -0.39(-0.75%)
Oct 01, 2002 49.24 51.78 48.55 51.71 14,143,700 +2.47(+5.02%)
Sep 30, 2002 51.25 51.25 48.10 49.24 17,002,700 -2.00(-3.90%)
Sep 27, 2002 53.25 53.70 51.22 51.24 11,146,500 -2.47(-4.60%)
Sep 26, 2002 52.50 53.72 52.08 53.71 8,175,900 +1.67(+3.21%)
Sep 25, 2002 52.30 52.61 51.14 52.04 9,919,800 +0.55(+1.07%)
Sep 24, 2002 51.90 52.40 50.87 51.49 11,366,700 -1.11(-2.11%)
Sep 23, 2002 53.70 53.71 52.07 52.60 10,312,600 -2.10(-3.84%)
Sep 20, 2002 53.71 54.90 53.56 54.70 17,149,400 +1.00(+1.86%)
Sep 19, 2002 54.39 54.91 53.55 53.70 7,162,900 -0.68(-1.25%)
Sep 18, 2002 53.65 55.13 53.62 54.38 8,193,800 +0.12(+0.22%)
Sep 17, 2002 55.90 55.92 54.25 54.26 8,168,200 -0.49(-0.89%)
Sep 16, 2002 54.50 55.25 54.00 54.75 5,999,800 +0.35(+0.64%)
Sep 13, 2002 53.12 54.97 52.65 54.40 8,355,200 +1.28(+2.41%)
Sep 12, 2002 54.20 54.21 52.97 53.12 6,608,400 -1.08(-1.99%)
Sep 11, 2002 55.40 57.00 53.81 54.20 7,359,200 -0.58(-1.06%)
Sep 10, 2002 53.65 54.81 53.28 54.78 8,848,000 +1.50(+2.82%)
Sep 09, 2002 52.65 53.70 52.25 53.28 6,632,600 +0.50(+0.95%)
Sep 06, 2002 51.60 53.05 51.60 52.78 7,414,300 +1.84(+3.61%)
Sep 05, 2002 51.00 51.39 50.02 50.94 11,572,700 -1.40(-2.67%)
Sep 04, 2002 51.87 52.72 51.00 52.34 8,623,000 +0.47(+0.91%)
Sep 03, 2002 52.85 53.15 51.49 51.87 9,274,400 -1.61(-3.01%)
Aug 30, 2002 53.20 54.00 53.00 53.48 6,593,400 +0.28(+0.53%)
Aug 29, 2002 52.66 53.70 52.52 53.20 8,449,000 -0.20(-0.37%)
Aug 28, 2002 52.80 53.52 52.76 53.40 7,558,000 +0.28(+0.53%)
Aug 27, 2002 53.40 53.40 52.05 53.12 8,518,500 -0.28(-0.52%)
Aug 26, 2002 53.10 53.64 52.11 53.40 8,040,400 +0.21(+0.39%)
Aug 23, 2002 53.70 53.90 52.87 53.19 6,591,800 -1.06(-1.95%)
Aug 22, 2002 54.00 54.42 53.35 54.25 7,542,200 +0.16(+0.30%)
Aug 21, 2002 54.00 54.30 52.75 54.09 8,920,700 +0.31(+0.58%)
Aug 20, 2002 54.10 54.55 53.10 53.78 8,399,700 -0.91(-1.66%)
Aug 19, 2002 53.00 54.79 52.72 54.69 11,050,000 +0.90(+1.67%)
Aug 16, 2002 54.25 54.76 53.61 53.79 9,243,000 -0.92(-1.68%)
Aug 15, 2002 53.05 54.79 53.01 54.71 13,956,200 +2.09(+3.97%)
Aug 14, 2002 49.35 52.90 49.15 52.62 14,957,100 +3.91(+8.03%)
Aug 13, 2002 48.41 50.65 47.45 48.71 14,450,100 +0.30(+0.62%)
Aug 12, 2002 48.20 48.93 47.65 48.41 7,239,900 -0.79(-1.61%)
Aug 09, 2002 48.65 49.58 48.13 49.20 9,991,900 +0.01(+0.02%)
Aug 08, 2002 48.55 49.35 46.50 49.19 13,516,600 +0.81(+1.67%)
Aug 07, 2002 48.50 48.50 46.90 48.38 9,682,900 +1.10(+2.33%)
Aug 06, 2002 47.90 48.50 46.40 47.28 10,310,300 +1.68(+3.68%)
Aug 05, 2002 46.10 46.92 45.55 45.60 8,422,000 -0.50(-1.08%)
Aug 02, 2002 47.20 47.40 45.19 46.10 9,885,400 -1.30(-2.74%)
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.