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 )

140.19 USD -1.03 (-0.73%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 51.67 52.96 51.67 52.03 8,518,000 -1.10(-2.07%)
Mar 28, 2003 53.03 53.52 52.68 53.13 6,132,000 -0.41(-0.77%)
Mar 27, 2003 53.00 53.90 52.87 53.54 6,972,600 +0.21(+0.39%)
Mar 26, 2003 53.31 53.97 53.17 53.33 6,638,100 -0.14(-0.26%)
Mar 25, 2003 52.62 53.75 52.57 53.47 7,462,100 +0.95(+1.81%)
Mar 24, 2003 54.36 54.36 52.52 52.52 8,444,700 -2.15(-3.93%)
Mar 21, 2003 53.32 54.86 52.90 54.67 12,771,200 +1.56(+2.94%)
Mar 20, 2003 52.72 53.34 52.20 53.11 7,912,700 +0.06(+0.11%)
Mar 19, 2003 52.56 53.09 52.03 53.05 8,942,800 +0.80(+1.53%)
Mar 18, 2003 51.71 52.42 51.49 52.25 10,765,100 +0.28(+0.54%)
Mar 17, 2003 49.50 51.98 49.36 51.97 12,380,400 +2.61(+5.29%)
Mar 14, 2003 49.50 50.21 49.04 49.36 8,820,000 -0.19(-0.38%)
Mar 13, 2003 48.50 49.57 48.21 49.55 10,811,900 +2.05(+4.32%)
Mar 12, 2003 46.81 47.50 46.50 47.50 8,465,800 +0.70(+1.50%)
Mar 11, 2003 47.40 47.91 46.80 46.80 6,988,800 -0.33(-0.70%)
Mar 10, 2003 47.79 48.24 47.05 47.13 6,350,800 -0.99(-2.06%)
Mar 07, 2003 46.90 48.20 46.60 48.12 9,182,800 +0.72(+1.52%)
Mar 06, 2003 47.45 48.52 47.10 47.40 9,160,400 -0.48(-1.00%)
Mar 05, 2003 46.91 47.88 46.80 47.88 7,945,100 +0.98(+2.09%)
Mar 04, 2003 48.00 48.00 46.90 46.90 6,468,100 -0.89(-1.86%)
Mar 03, 2003 48.60 48.68 47.77 47.79 6,663,400 -0.27(-0.56%)
Feb 28, 2003 48.30 48.75 47.72 48.06 7,850,500 -0.10(-0.21%)
Feb 27, 2003 48.05 48.50 47.65 48.16 7,377,800 +0.33(+0.69%)
Feb 26, 2003 48.43 48.56 47.80 47.83 6,941,600 -0.60(-1.24%)
Feb 25, 2003 47.28 48.51 46.76 48.43 10,072,500 +0.79(+1.66%)
Feb 24, 2003 48.70 48.94 47.64 47.64 6,894,800 -1.26(-2.58%)
Feb 21, 2003 48.45 49.13 47.90 48.90 7,836,800 +0.82(+1.71%)
Feb 20, 2003 48.77 48.88 47.97 48.08 6,124,100 -0.69(-1.41%)
Feb 19, 2003 49.07 49.32 48.31 48.77 5,523,200 -0.31(-0.63%)
Feb 18, 2003 49.65 49.79 48.77 49.08 9,132,900 -0.07(-0.14%)
Feb 14, 2003 47.64 49.16 47.32 49.15 8,735,900 +1.51(+3.17%)
Feb 13, 2003 47.65 47.95 47.16 47.64 8,022,300 -0.21(-0.44%)
Feb 12, 2003 47.42 48.11 47.34 47.85 7,739,000 +0.60(+1.27%)
Feb 11, 2003 47.15 47.62 47.02 47.25 7,643,300 +0.23(+0.49%)
Feb 10, 2003 46.80 47.10 46.25 47.02 7,758,300 +0.23(+0.49%)
Feb 07, 2003 47.50 47.60 46.75 46.79 8,193,100 +0.00(+0.00%)
Feb 06, 2003 48.50 48.50 46.44 46.79 8,363,600 +0.05(+0.11%)
Feb 05, 2003 47.60 47.77 46.65 46.74 7,409,600 -0.41(-0.87%)
Feb 04, 2003 48.08 49.21 47.00 47.15 8,018,400 -0.92(-1.91%)
Feb 03, 2003 47.77 48.49 47.71 48.07 7,407,600 +0.27(+0.56%)
Jan 31, 2003 47.20 48.45 47.15 47.80 8,744,500 +0.23(+0.48%)
Jan 30, 2003 48.11 49.09 47.50 47.57 8,250,400 -0.53(-1.10%)
Jan 29, 2003 48.18 48.53 47.34 48.10 8,967,300 -0.08(-0.17%)
Jan 28, 2003 47.10 48.30 47.10 48.18 9,656,900 +1.08(+2.29%)
Jan 27, 2003 47.05 48.31 46.92 47.10 11,255,800 -0.20(-0.42%)
Jan 24, 2003 48.40 48.69 47.19 47.30 8,425,500 -1.27(-2.61%)
Jan 23, 2003 48.07 48.76 47.34 48.57 10,896,500 +0.50(+1.04%)
Jan 22, 2003 49.02 49.59 47.75 48.07 11,097,600 -0.94(-1.92%)
Jan 21, 2003 50.07 50.29 48.98 49.01 7,827,400 -0.96(-1.92%)
Jan 17, 2003 50.30 50.43 49.70 49.97 8,661,200 -0.33(-0.66%)
Jan 16, 2003 51.10 51.23 49.98 50.30 8,086,900 -0.29(-0.57%)
Jan 15, 2003 51.45 51.68 50.53 50.59 6,503,500 -0.82(-1.60%)
Jan 14, 2003 51.00 51.54 50.70 51.41 6,759,600 +0.13(+0.25%)
Jan 13, 2003 51.62 52.18 51.00 51.28 6,920,800 -0.34(-0.66%)
Jan 10, 2003 51.92 52.00 51.21 51.62 7,426,600 -0.30(-0.58%)
Jan 09, 2003 50.75 52.00 50.75 51.92 9,884,800 +1.93(+3.86%)
Jan 08, 2003 50.40 51.36 49.86 49.99 7,796,900 -0.47(-0.93%)
Jan 07, 2003 50.32 50.76 50.10 50.46 6,669,000 +0.27(+0.54%)
Jan 06, 2003 50.20 50.55 49.67 50.19 7,438,400 +0.19(+0.38%)
Jan 03, 2003 51.61 51.61 49.85 50.00 8,389,300 -1.60(-3.10%)
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.