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 )

60.17 -0.55 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 40.96 41.31 40.49 40.78 14,260,176 -0.25(-0.60%)
Apr 29, 2002 40.81 41.91 40.74 41.03 13,770,364 +0.29(+0.72%)
Apr 26, 2002 41.80 41.83 40.72 40.74 13,746,668 -0.88(-2.11%)
Apr 25, 2002 41.47 41.69 41.05 41.61 10,041,158 -0.33(-0.78%)
Apr 24, 2002 42.27 42.81 41.85 41.94 8,940,861 -0.44(-1.03%)
Apr 23, 2002 42.23 42.67 42.07 42.38 9,475,600 +0.37(+0.87%)
Apr 22, 2002 43.02 43.15 41.61 42.02 8,819,503 -1.01(-2.34%)
Apr 19, 2002 42.93 43.15 42.45 43.02 8,010,408 +0.57(+1.34%)
Apr 18, 2002 42.75 43.38 41.42 42.45 16,063,142 -0.83(-1.92%)
Apr 17, 2002 44.21 44.21 42.82 43.29 12,520,903 -0.52(-1.18%)
Apr 16, 2002 43.95 44.32 43.51 43.80 9,606,957 +0.05(+0.12%)
Apr 15, 2002 44.57 44.73 43.45 43.75 7,903,296 -0.95(-2.12%)
Apr 12, 2002 44.32 45.16 44.02 44.70 8,887,989 +0.77(+1.76%)
Apr 11, 2002 44.28 45.13 43.81 43.93 11,734,409 -0.29(-0.66%)
Apr 10, 2002 43.99 44.32 43.71 44.22 9,746,942 +0.34(+0.78%)
Apr 09, 2002 43.88 44.13 43.73 43.88 8,533,095 +0.23(+0.54%)
Apr 08, 2002 43.07 43.77 42.72 43.64 8,409,135 +0.47(+1.08%)
Apr 05, 2002 43.24 43.62 42.91 43.18 7,289,113 -0.10(-0.24%)
Apr 04, 2002 42.93 43.51 42.87 43.28 9,387,116 +0.50(+1.16%)
Apr 03, 2002 43.37 43.66 42.16 42.78 12,235,453 -0.24(-0.56%)
Apr 02, 2002 43.44 43.45 42.89 43.02 10,668,491 -0.46(-1.06%)
Apr 01, 2002 44.06 44.07 42.80 43.48 18,147,310 -1.27(-2.84%)
Mar 29, 2002 45.27 45.39 44.74 44.75 7,985,479 +0.00(+0.00%)
Mar 28, 2002 45.27 45.39 44.74 44.75 7,985,479 -0.51(-1.13%)
Mar 27, 2002 45.30 45.48 44.99 45.26 9,493,270 -0.12(-0.27%)
Mar 26, 2002 44.79 45.55 44.79 45.39 8,469,676 +0.65(+1.45%)
Mar 25, 2002 45.16 45.40 44.74 44.74 8,105,878 -0.56(-1.24%)
Mar 22, 2002 45.41 45.44 44.95 45.30 7,532,375 -0.11(-0.24%)
Mar 21, 2002 45.96 46.13 45.23 45.41 7,947,675 -0.72(-1.55%)
Mar 20, 2002 45.96 46.32 45.94 46.13 9,727,903 -0.20(-0.44%)
Mar 19, 2002 46.51 46.61 46.02 46.33 7,594,972 -0.07(-0.14%)
Mar 18, 2002 46.67 46.68 45.78 46.40 8,709,789 -0.15(-0.31%)
Mar 15, 2002 45.76 46.54 45.59 46.54 18,220,728 +1.08(+2.38%)
Mar 14, 2002 45.23 45.70 45.20 45.46 6,876,278 +0.20(+0.45%)
Mar 13, 2002 45.08 45.33 44.75 45.26 8,462,554 -0.18(-0.39%)
Mar 12, 2002 45.19 45.56 45.18 45.43 9,561,893 -0.22(-0.48%)
Mar 11, 2002 45.86 45.86 45.29 45.65 9,174,672 +0.01(+0.02%)
Mar 08, 2002 45.40 45.92 45.26 45.64 14,328,936 +0.60(+1.33%)
Mar 07, 2002 44.90 45.23 44.53 45.05 12,728,005 +0.58(+1.31%)
Mar 06, 2002 44.51 44.88 44.02 44.46 13,965,960 +0.10(+0.23%)
Mar 05, 2002 45.50 45.70 44.21 44.36 16,925,244 -1.62(-3.52%)
Mar 04, 2002 45.96 46.05 45.40 45.98 11,187,342 +0.12(+0.27%)
Mar 01, 2002 45.41 45.86 45.31 45.86 10,299,762 +0.58(+1.29%)
Feb 28, 2002 45.78 45.91 44.93 45.27 16,430,775 -0.18(-0.39%)
Feb 27, 2002 45.70 45.89 45.08 45.45 17,775,294 +0.11(+0.24%)
Feb 26, 2002 44.39 45.47 44.13 45.34 15,957,810 +1.06(+2.39%)
Feb 25, 2002 43.95 44.35 43.85 44.28 11,426,906 +0.51(+1.17%)
Feb 22, 2002 43.55 43.77 42.78 43.77 10,414,271 +0.29(+0.67%)
Feb 21, 2002 43.91 44.44 43.36 43.48 10,053,212 -0.34(-0.78%)
Feb 20, 2002 43.34 43.95 42.93 43.82 11,223,640 +0.53(+1.23%)
Feb 19, 2002 43.37 43.94 43.22 43.29 12,410,504 -0.54(-1.23%)
Feb 18, 2002 44.16 44.24 43.73 43.83 9,954,866 +0.00(+0.00%)
Feb 15, 2002 44.16 44.24 43.73 43.83 9,940,895 -0.34(-0.76%)
Feb 14, 2002 44.06 44.24 43.75 44.16 8,199,156 +0.27(+0.62%)
Feb 13, 2002 44.02 44.33 43.72 43.89 8,765,673 +0.01(+0.03%)
Feb 12, 2002 43.70 44.06 43.66 43.88 7,291,852 -0.11(-0.25%)
Feb 11, 2002 43.43 44.02 43.35 43.99 11,644,007 +0.80(+1.86%)
Feb 08, 2002 42.63 43.18 42.42 43.18 8,737,183 +0.55(+1.30%)
Feb 07, 2002 43.18 43.62 42.59 42.63 11,532,101 -0.36(-0.83%)
Feb 06, 2002 42.86 43.26 42.64 42.99 8,795,259 +0.06(+0.14%)
Feb 05, 2002 43.10 43.44 42.67 42.93 9,076,874 -0.07(-0.17%)
Feb 04, 2002 43.50 43.73 42.82 43.00 8,923,191 -0.26(-0.61%)
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.