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 )

142.63 USD -2.27 (-1.57%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 56.58 57.29 56.58 56.72 9,480,655 -0.43(-0.75%)
Oct 28, 2011 57.85 57.87 56.96 57.15 11,292,789 -0.66(-1.14%)
Oct 27, 2011 57.80 57.96 57.45 57.81 15,326,374 +0.44(+0.77%)
Oct 26, 2011 57.10 57.44 56.60 57.37 12,724,659 +0.66(+1.16%)
Oct 25, 2011 56.66 57.15 56.55 56.71 10,104,167 -0.07(-0.12%)
Oct 24, 2011 56.88 57.00 56.60 56.78 9,277,438 -0.14(-0.25%)
Oct 21, 2011 56.74 57.42 56.65 56.92 14,498,890 +0.55(+0.98%)
Oct 20, 2011 56.20 56.88 56.05 56.37 12,645,480 +0.12(+0.21%)
Oct 19, 2011 55.71 56.43 55.70 56.25 12,985,199 +0.36(+0.64%)
Oct 18, 2011 54.94 56.19 54.81 55.89 14,070,369 +1.11(+2.03%)
Oct 17, 2011 54.79 55.46 54.48 54.78 8,967,420 -0.68(-1.23%)
Oct 14, 2011 55.28 55.47 54.63 55.46 10,705,983 +0.44(+0.80%)
Oct 13, 2011 55.04 55.31 54.72 55.02 10,501,006 -0.18(-0.33%)
Oct 12, 2011 55.05 56.39 55.00 55.20 22,097,211 +0.48(+0.88%)
Oct 11, 2011 54.78 54.79 54.39 54.72 10,212,333 -0.09(-0.16%)
Oct 10, 2011 54.19 55.18 54.19 54.81 12,188,391 +1.11(+2.07%)
Oct 07, 2011 53.08 54.03 52.90 53.70 13,912,907 +0.95(+1.80%)
Oct 06, 2011 52.49 52.80 52.33 52.75 10,021,117 +0.10(+0.19%)
Oct 05, 2011 52.70 53.25 52.13 52.65 13,604,416 -0.23(-0.43%)
Oct 04, 2011 51.74 52.98 51.63 52.88 18,697,458 +0.92(+1.77%)
Oct 03, 2011 52.24 52.92 51.90 51.96 15,497,390 +0.06(+0.12%)
Sep 30, 2011 51.85 52.59 51.71 51.90 13,621,380 -0.03(-0.06%)
Sep 29, 2011 51.81 52.40 51.32 51.93 10,344,376 +0.62(+1.21%)
Sep 28, 2011 52.12 52.42 51.29 51.31 11,460,193 -0.72(-1.38%)
Sep 27, 2011 52.36 52.86 51.80 52.03 11,492,443 +0.20(+0.39%)
Sep 26, 2011 50.94 51.85 50.80 51.83 11,360,515 +1.03(+2.03%)
Sep 23, 2011 50.18 50.96 50.03 50.80 12,703,872 +0.52(+1.03%)
Sep 22, 2011 50.65 51.23 49.94 50.28 21,320,232 -1.04(-2.03%)
Sep 21, 2011 52.36 52.59 51.29 51.32 10,473,867 -0.97(-1.86%)
Sep 20, 2011 52.44 52.92 52.17 52.29 8,421,143 -0.16(-0.31%)
Sep 19, 2011 52.18 52.62 52.04 52.45 9,028,827 -0.20(-0.38%)
Sep 16, 2011 52.75 53.15 52.55 52.65 35,685,124 +0.14(+0.27%)
Sep 15, 2011 52.22 52.51 51.94 52.51 10,999,107 +0.31(+0.59%)
Sep 14, 2011 51.71 52.79 51.58 52.20 12,503,561 +0.61(+1.18%)
Sep 13, 2011 51.79 51.80 51.22 51.59 10,770,784 -0.23(-0.44%)
Sep 12, 2011 50.85 51.83 50.82 51.82 11,229,220 +0.46(+0.90%)
Sep 09, 2011 51.90 52.18 51.20 51.36 12,027,724 -0.85(-1.63%)
Sep 08, 2011 52.08 52.75 52.06 52.21 11,602,411 -0.21(-0.40%)
Sep 07, 2011 52.05 52.56 51.85 52.42 10,403,461 +0.74(+1.43%)
Sep 06, 2011 51.48 51.79 50.87 51.68 17,112,332 -0.35(-0.67%)
Sep 02, 2011 52.25 52.64 51.97 52.03 10,809,445 -0.62(-1.18%)
Sep 01, 2011 53.20 53.55 52.65 52.65 12,493,088 -0.54(-1.02%)
Aug 31, 2011 53.00 53.38 52.86 53.19 13,229,432 +0.37(+0.70%)
Aug 30, 2011 52.86 53.13 52.41 52.82 13,484,133 -0.37(-0.70%)
Aug 29, 2011 53.11 53.44 53.00 53.19 8,476,902 +0.29(+0.55%)
Aug 26, 2011 52.79 53.24 51.95 52.90 10,460,355 +0.20(+0.38%)
Aug 25, 2011 53.38 53.49 52.55 52.70 10,970,719 -0.67(-1.26%)
Aug 24, 2011 53.02 53.42 52.81 53.37 11,395,640 +0.16(+0.30%)
Aug 23, 2011 52.16 53.21 52.13 53.21 17,169,992 +1.02(+1.95%)
Aug 22, 2011 52.24 52.64 52.08 52.19 13,771,554 -0.11(-0.21%)
Aug 19, 2011 51.49 52.74 51.48 52.30 23,035,750 +0.51(+0.98%)
Aug 18, 2011 50.51 51.95 50.31 51.79 25,045,672 +0.24(+0.47%)
Aug 17, 2011 51.72 52.18 51.16 51.55 15,166,226 -0.37(-0.71%)
Aug 16, 2011 51.44 52.48 51.12 51.92 25,595,439 +1.94(+3.88%)
Aug 15, 2011 49.88 50.08 49.29 49.98 14,829,671 +0.23(+0.46%)
Aug 12, 2011 50.10 50.31 49.28 49.75 15,160,419 +0.02(+0.04%)
Aug 11, 2011 48.85 50.40 48.85 49.73 21,599,483 +1.32(+2.73%)
Aug 10, 2011 50.02 50.06 48.31 48.41 27,002,794 -2.41(-4.74%)
Aug 09, 2011 50.80 50.91 48.67 50.82 23,988,604 +1.90(+3.88%)
Aug 08, 2011 50.80 51.33 48.77 48.92 33,040,455 -1.93(-3.80%)
Aug 05, 2011 50.59 50.92 49.59 50.85 27,299,158 +0.75(+1.50%)
Aug 04, 2011 50.99 50.99 50.07 50.10 26,045,452 -1.18(-2.30%)
Aug 03, 2011 51.76 52.05 51.01 51.28 21,455,327 -0.40(-0.77%)
Aug 02, 2011 52.24 52.55 51.67 51.68 15,242,812 -0.94(-1.79%)
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.