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 )

143.94 USD +1.42 (+1.00%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 95.86 95.86 95.86 0 -0.24(-0.25%)
Aug 30, 2018 95.50 96.50 95.45 96.10 7,058,545 +0.46(+0.48%)
Aug 29, 2018 96.28 96.83 95.53 95.64 7,861,884 -0.43(-0.45%)
Aug 28, 2018 94.77 96.35 94.53 96.07 9,982,190 +1.53(+1.62%)
Aug 27, 2018 95.26 95.61 94.29 94.54 7,039,268 -0.41(-0.43%)
Aug 24, 2018 95.09 95.66 94.35 94.95 8,594,500 -0.23(-0.24%)
Aug 23, 2018 95.50 95.86 95.06 95.18 6,091,748 -0.49(-0.51%)
Aug 22, 2018 96.20 96.85 95.23 95.67 7,762,848 -0.41(-0.43%)
Aug 21, 2018 95.96 96.36 95.36 96.08 10,529,515 +0.08(+0.08%)
Aug 20, 2018 97.67 98.29 95.95 96.00 12,674,152 -1.85(-1.89%)
Aug 17, 2018 97.77 99.67 97.61 97.85 16,463,300 -0.79(-0.80%)
Aug 16, 2018 100.11 100.21 97.91 98.64 42,626,228 +8.42(+9.33%)
Aug 15, 2018 90.25 90.41 89.67 90.22 8,612,919 -0.63(-0.69%)
Aug 14, 2018 89.64 91.12 89.63 90.85 5,836,166 +1.21(+1.35%)
Aug 13, 2018 90.20 90.54 89.37 89.64 5,879,241 -0.54(-0.60%)
Aug 10, 2018 88.70 90.37 88.65 90.18 8,244,800 +1.17(+1.31%)
Aug 09, 2018 89.46 89.63 88.76 89.01 4,727,810 -1.04(-1.15%)
Aug 08, 2018 89.97 90.23 89.37 90.05 5,041,788 +0.28(+0.31%)
Aug 07, 2018 89.83 90.36 89.65 89.77 4,525,294 +0.10(+0.11%)
Aug 06, 2018 89.31 89.98 89.12 89.67 4,651,624 +0.07(+0.08%)
Aug 03, 2018 89.19 90.28 89.00 89.60 5,747,100 +0.84(+0.95%)
Aug 02, 2018 87.94 88.84 87.62 88.76 4,306,142 +0.52(+0.59%)
Aug 01, 2018 88.86 89.13 87.88 88.24 5,049,944 -0.99(-1.11%)
Jul 31, 2018 89.00 89.66 88.80 89.23 6,708,470 +0.35(+0.39%)
Jul 30, 2018 88.00 88.94 87.89 88.88 6,010,649 +0.75(+0.85%)
Jul 27, 2018 88.64 88.88 88.03 88.13 4,679,600 -0.10(-0.11%)
Jul 26, 2018 88.50 89.43 88.18 88.23 6,548,364 +0.33(+0.38%)
Jul 25, 2018 87.27 88.02 87.11 87.90 5,810,754 -0.06(-0.07%)
Jul 24, 2018 88.12 88.50 87.61 87.96 5,589,003 +0.33(+0.38%)
Jul 23, 2018 87.65 88.11 87.38 87.63 4,149,939 -0.43(-0.49%)
Jul 20, 2018 87.40 88.17 87.20 88.06 4,821,730 +0.34(+0.39%)
Jul 19, 2018 87.86 88.48 87.41 87.72 4,883,093 -0.35(-0.40%)
Jul 18, 2018 88.33 89.19 87.94 88.07 5,045,396 -0.12(-0.14%)
Jul 17, 2018 87.40 88.70 87.40 88.19 5,911,394 +0.55(+0.63%)
Jul 16, 2018 87.62 87.72 86.83 87.64 4,446,655 -0.06(-0.07%)
Jul 13, 2018 86.52 87.99 86.50 87.70 6,394,443 +1.18(+1.36%)
Jul 12, 2018 87.30 86.22 86.52 4,888,802 -0.01(-0.01%)
Jul 11, 2018 87.06 87.11 86.39 86.53 5,593,609 -0.68(-0.78%)
Jul 10, 2018 85.93 87.33 85.88 87.21 6,043,670 +1.28(+1.49%)
Jul 09, 2018 85.00 86.47 84.77 85.93 6,573,515 +1.42(+1.68%)
Jul 06, 2018 84.20 84.86 83.82 84.51 5,623,594 -0.06(-0.07%)
Jul 05, 2018 84.94 85.58 84.27 84.57 5,367,491 +0.13(+0.15%)
Jul 03, 2018 84.44 84.44 84.44 0 +0.44(+0.52%)
Jul 02, 2018 85.65 85.94 83.40 84.00 8,124,848 -1.65(-1.93%)
Jun 29, 2018 85.90 86.20 85.52 85.65 8,260,329 -0.21(-0.24%)
Jun 28, 2018 86.85 87.29 85.68 85.86 8,465,965 -1.03(-1.19%)
Jun 27, 2018 85.90 87.49 85.55 86.89 10,299,382 +0.91(+1.06%)
Jun 26, 2018 86.53 87.05 85.76 85.98 10,120,822 -0.49(-0.57%)
Jun 25, 2018 84.59 86.60 84.48 86.47 15,936,999 +1.65(+1.95%)
Jun 22, 2018 84.46 84.85 84.10 84.82 11,005,783 +0.61(+0.72%)
Jun 21, 2018 83.40 84.55 83.02 84.21 8,091,999 +0.60(+0.72%)
Jun 20, 2018 83.71 83.82 83.16 83.61 7,966,379 +0.00(+0.00%)
Jun 19, 2018 82.60 83.62 82.37 83.61 9,350,764 +0.61(+0.73%)
Jun 18, 2018 83.05 83.57 82.82 83.00 8,498,423 -0.70(-0.84%)
Jun 15, 2018 83.79 83.06 83.70 12,503,000 -0.09(-0.11%)
Jun 14, 2018 84.22 84.81 83.67 83.79 7,517,427 -0.30(-0.36%)
Jun 13, 2018 83.89 84.37 83.85 84.09 6,358,120 -0.01(-0.01%)
Jun 12, 2018 84.32 84.59 83.47 84.10 8,060,445 -0.20(-0.24%)
Jun 11, 2018 84.41 84.54 83.79 84.30 6,252,255 -0.06(-0.07%)
Jun 08, 2018 84.78 85.19 84.14 84.36 7,602,411 -0.59(-0.69%)
Jun 07, 2018 84.78 85.76 84.69 84.95 7,701,810 +0.39(+0.46%)
Jun 06, 2018 84.35 84.56 7,362,717 -0.06(-0.07%)
Jun 05, 2018 85.45 85.47 84.25 84.62 8,280,442 -0.80(-0.94%)
Jun 04, 2018 83.50 85.52 83.30 85.42 10,921,146 +2.43(+2.93%)
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.