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 )

137.52 USD +1.68 (+1.24%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 141.48 142.50 140.01 140.63 21,602,926 -2.00(-1.40%)
Nov 29, 2021 145.00 145.25 142.23 142.63 11,000,600 -2.27(-1.57%)
Nov 26, 2021 146.44 147.88 144.42 144.90 7,013,437 -1.64(-1.12%)
Nov 24, 2021 145.73 147.06 145.64 146.54 6,030,641 +0.73(+0.50%)
Nov 23, 2021 144.25 145.98 143.25 145.81 9,969,346 +1.03(+0.71%)
Nov 22, 2021 142.66 145.36 142.00 144.78 9,796,934 +2.39(+1.68%)
Nov 19, 2021 143.62 144.00 141.94 142.39 9,380,748 -0.77(-0.54%)
Nov 18, 2021 142.14 143.29 142.98 143.16 8,131,499 +1.22(+0.86%)
Nov 17, 2021 143.16 144.72 141.82 141.94 11,005,803 -1.23(-0.86%)
Nov 16, 2021 145.10 146.68 142.31 143.17 24,291,266 -4.66(-3.15%)
Nov 15, 2021 148.15 148.45 146.40 147.83 9,611,882 +0.07(+0.05%)
Nov 12, 2021 149.00 149.24 147.54 147.76 6,104,583 -0.74(-0.50%)
Nov 11, 2021 148.77 148.99 148.19 148.50 4,532,249 +0.06(+0.04%)
Nov 10, 2021 148.73 147.98 148.44 5,599,222 -1.35(-0.90%)
Nov 09, 2021 149.52 149.87 148.87 149.79 4,999,492 +0.52(+0.35%)
Nov 08, 2021 150.22 150.51 148.73 149.27 5,121,943 -0.96(-0.64%)
Nov 05, 2021 152.00 152.00 149.62 150.23 5,027,311 -1.05(-0.69%)
Nov 04, 2021 150.18 151.85 149.83 151.28 5,049,565 +1.10(+0.73%)
Nov 03, 2021 149.60 150.29 149.03 150.18 4,735,691 +0.46(+0.31%)
Nov 02, 2021 149.97 150.18 149.28 149.72 4,552,180 -0.07(-0.05%)
Nov 01, 2021 149.98 149.86 149.35 149.79 4,197,372 +0.37(+0.25%)
Oct 29, 2021 147.91 150.10 147.90 149.42 7,340,951 +0.97(+0.65%)
Oct 28, 2021 148.34 148.98 147.71 148.45 4,198,809 +0.92(+0.62%)
Oct 27, 2021 148.96 149.02 147.39 147.53 4,854,896 -1.22(-0.82%)
Oct 26, 2021 150.00 148.75 5,807,917 -1.31(-0.87%)
Oct 25, 2021 148.78 150.52 148.01 150.06 6,427,280 +1.72(+1.16%)
Oct 22, 2021 147.10 149.69 147.10 148.34 7,065,259 +1.53(+1.04%)
Oct 21, 2021 146.58 146.91 145.81 146.81 4,650,959 +0.81(+0.55%)
Oct 20, 2021 144.89 146.49 144.89 146.00 5,816,688 +1.31(+0.91%)
Oct 19, 2021 144.63 145.61 143.66 144.69 11,145,964 +3.01(+2.12%)
Oct 18, 2021 140.00 142.01 139.89 141.68 6,628,846 +1.13(+0.80%)
Oct 15, 2021 140.62 141.10 139.96 140.55 6,912,404 +0.68(+0.49%)
Oct 14, 2021 138.50 140.07 138.50 139.87 6,595,748 +1.50(+1.08%)
Oct 13, 2021 139.50 140.01 138.13 138.37 6,136,314 -1.01(-0.72%)
Oct 12, 2021 139.34 140.41 139.07 139.38 5,262,499 -0.15(-0.11%)
Oct 11, 2021 139.52 140.78 139.44 139.53 4,349,644 -0.13(-0.09%)
Oct 08, 2021 139.66 140.09 139.01 139.66 4,615,789 +0.42(+0.30%)
Oct 07, 2021 138.78 140.70 138.76 139.24 7,022,045 +1.62(+1.18%)
Oct 06, 2021 136.24 137.79 136.13 137.62 6,458,246 +1.00(+0.73%)
Oct 05, 2021 135.95 137.71 135.95 136.62 6,863,698 +0.89(+0.66%)
Oct 04, 2021 137.09 138.23 134.71 135.73 9,989,150 -1.32(-0.96%)
Oct 01, 2021 139.26 139.63 135.92 137.05 10,005,053 -2.33(-1.67%)
Sep 30, 2021 140.64 141.73 139.28 139.38 7,490,011 -1.06(-0.75%)
Sep 29, 2021 140.65 141.83 140.32 140.44 7,123,209 -0.06(-0.04%)
Sep 28, 2021 141.88 142.07 139.99 140.50 6,856,700 -1.75(-1.23%)
Sep 27, 2021 142.87 143.55 141.84 142.25 7,082,991 -0.92(-0.64%)
Sep 24, 2021 142.50 143.69 142.49 143.17 4,453,563 +0.40(+0.28%)
Sep 23, 2021 143.22 143.63 142.45 142.77 5,193,660 +0.08(+0.06%)
Sep 22, 2021 143.47 143.60 142.29 142.69 5,014,049 -0.33(-0.23%)
Sep 21, 2021 142.70 144.58 142.70 143.02 5,811,367 +0.28(+0.20%)
Sep 20, 2021 143.50 145.18 141.62 142.74 8,348,271 -1.99(-1.37%)
Sep 17, 2021 144.14 146.16 144.02 144.73 24,346,423 -0.30(-0.21%)
Sep 16, 2021 144.44 145.31 143.69 145.03 6,142,652 +0.48(+0.33%)
Sep 15, 2021 144.07 144.75 143.79 144.55 4,949,227 +0.25(+0.17%)
Sep 14, 2021 145.48 145.88 143.92 144.30 5,510,834 -0.76(-0.52%)
Sep 13, 2021 146.52 147.15 144.64 145.06 6,509,262 -0.83(-0.57%)
Sep 10, 2021 147.20 147.24 145.43 145.89 5,267,885 -0.53(-0.36%)
Sep 09, 2021 147.46 147.61 145.84 146.42 7,442,342 -1.04(-0.71%)
Sep 08, 2021 146.95 148.32 146.73 147.46 6,502,911 +0.19(+0.13%)
Sep 07, 2021 148.97 149.17 147.06 147.27 8,449,603 -1.98(-1.33%)
Sep 03, 2021 148.20 149.65 147.90 149.25 5,737,939 +0.69(+0.46%)
Sep 02, 2021 148.12 148.79 147.69 148.56 6,673,650 +0.78(+0.53%)
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.