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 )

135.47 USD -1.67 (-1.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 53.82 54.31 53.60 53.92 10,006,800 -0.07(-0.13%)
Oct 28, 2004 53.71 54.34 53.70 53.99 8,409,700 +0.27(+0.50%)
Oct 27, 2004 52.51 53.79 52.50 53.72 11,725,900 +0.90(+1.70%)
Oct 26, 2004 52.30 52.95 52.23 52.82 8,918,200 +0.52(+0.99%)
Oct 25, 2004 52.15 52.41 51.91 52.30 8,345,200 +0.31(+0.60%)
Oct 22, 2004 52.32 52.48 51.94 51.99 8,629,200 -0.12(-0.23%)
Oct 21, 2004 52.42 52.61 52.01 52.11 9,691,900 -0.37(-0.71%)
Oct 20, 2004 52.64 52.93 52.21 52.48 8,675,300 -0.20(-0.38%)
Oct 19, 2004 53.02 53.36 52.61 52.68 7,683,500 -0.24(-0.45%)
Oct 18, 2004 52.45 53.17 52.35 52.92 7,844,300 +0.39(+0.74%)
Oct 15, 2004 52.54 53.08 52.25 52.53 9,929,200 +0.43(+0.83%)
Oct 14, 2004 52.62 52.66 52.06 52.10 8,650,500 -0.45(-0.86%)
Oct 13, 2004 53.00 53.32 52.35 52.55 7,995,400 -0.37(-0.70%)
Oct 12, 2004 52.52 52.99 52.52 52.92 7,524,500 +0.02(+0.04%)
Oct 11, 2004 53.07 53.09 52.50 52.90 6,490,300 +0.05(+0.09%)
Oct 08, 2004 53.41 53.54 52.64 52.85 11,804,700 -0.70(-1.31%)
Oct 07, 2004 53.48 54.38 53.48 53.55 8,037,500 -0.43(-0.80%)
Oct 06, 2004 53.41 53.99 53.26 53.98 7,806,000 +0.57(+1.07%)
Oct 05, 2004 53.20 53.62 52.92 53.41 9,727,300 +0.10(+0.19%)
Oct 04, 2004 53.56 53.98 53.30 53.31 8,775,500 +0.18(+0.34%)
Oct 01, 2004 53.50 53.77 52.92 53.13 9,168,000 -0.07(-0.13%)
Sep 30, 2004 52.62 53.45 52.62 53.20 12,383,800 +0.20(+0.38%)
Sep 29, 2004 52.60 53.03 52.29 53.00 12,199,800 +0.22(+0.42%)
Sep 28, 2004 52.72 52.90 52.20 52.78 8,469,500 +0.26(+0.50%)
Sep 27, 2004 53.01 53.34 52.51 52.52 8,999,100 -0.29(-0.55%)
Sep 24, 2004 52.75 53.24 52.56 52.81 7,935,400 +0.27(+0.51%)
Sep 23, 2004 52.26 52.90 51.10 52.54 13,508,500 +0.87(+1.68%)
Sep 22, 2004 52.02 52.18 51.56 51.67 10,760,400 -0.59(-1.13%)
Sep 21, 2004 52.62 52.80 52.20 52.26 10,187,200 +0.06(+0.11%)
Sep 20, 2004 52.13 52.35 52.01 52.20 8,381,400 -0.28(-0.53%)
Sep 17, 2004 52.78 52.97 52.14 52.48 16,822,100 -0.29(-0.55%)
Sep 16, 2004 52.80 53.08 52.49 52.77 9,734,300 -0.14(-0.26%)
Sep 15, 2004 53.26 53.35 52.58 52.91 6,902,300 -0.31(-0.58%)
Sep 14, 2004 53.55 53.61 53.11 53.22 7,134,900 -0.13(-0.24%)
Sep 13, 2004 53.62 53.91 53.16 53.35 8,686,100 -0.10(-0.19%)
Sep 10, 2004 52.51 53.59 52.25 53.45 9,178,900 +0.88(+1.67%)
Sep 09, 2004 53.08 53.35 52.51 52.57 9,019,300 -0.51(-0.96%)
Sep 08, 2004 53.05 53.56 53.00 53.08 9,098,600 -0.21(-0.39%)
Sep 07, 2004 53.15 53.43 52.61 53.29 9,391,600 +0.04(+0.08%)
Sep 03, 2004 53.25 53.96 53.10 53.25 8,373,600 +0.13(+0.24%)
Sep 02, 2004 52.10 53.18 52.10 53.12 12,037,700 +0.49(+0.93%)
Sep 01, 2004 52.46 52.94 52.13 52.63 7,435,800 -0.04(-0.08%)
Aug 31, 2004 53.21 53.61 52.45 52.67 8,659,000 -0.53(-1.00%)
Aug 30, 2004 53.55 53.83 53.16 53.20 5,506,700 -0.36(-0.67%)
Aug 27, 2004 53.82 54.02 53.53 53.56 4,586,400 -0.32(-0.59%)
Aug 26, 2004 54.00 54.29 53.83 53.88 4,747,800 -0.22(-0.41%)
Aug 25, 2004 53.95 54.29 53.57 54.10 7,307,200 +0.24(+0.45%)
Aug 24, 2004 53.95 54.18 53.63 53.86 6,676,400 +0.06(+0.11%)
Aug 23, 2004 53.82 53.97 53.24 53.80 11,165,400 -0.85(-1.56%)
Aug 20, 2004 54.69 54.85 54.40 54.65 8,795,200 -0.21(-0.38%)
Aug 19, 2004 54.24 54.95 54.03 54.86 10,535,200 +0.40(+0.73%)
Aug 18, 2004 54.70 54.71 54.11 54.46 7,682,600 -0.51(-0.93%)
Aug 17, 2004 54.39 54.97 53.72 54.97 11,527,900 +0.67(+1.23%)
Aug 16, 2004 53.50 54.30 53.45 54.30 7,758,600 +0.90(+1.69%)
Aug 13, 2004 52.98 53.50 52.85 53.40 9,930,900 +0.75(+1.42%)
Aug 12, 2004 52.58 53.39 52.48 52.65 14,352,600 +1.02(+1.98%)
Aug 11, 2004 51.95 52.19 51.52 51.63 8,614,500 -0.48(-0.92%)
Aug 10, 2004 51.70 52.13 51.40 52.11 7,136,600 +0.74(+1.44%)
Aug 09, 2004 51.20 51.75 51.08 51.37 7,222,400 +0.04(+0.08%)
Aug 06, 2004 52.00 52.02 51.14 51.33 11,393,400 -0.72(-1.38%)
Aug 05, 2004 53.00 53.25 52.00 52.05 9,762,900 -1.15(-2.16%)
Aug 04, 2004 52.49 53.54 52.48 53.20 6,906,600 +0.33(+0.62%)
Aug 03, 2004 53.01 53.11 52.53 52.87 8,858,300 -0.31(-0.58%)
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.