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 (%)
Sep 30, 2020 130.23 134.35 130.05 132.62 12,245,049 +2.63(+2.02%)
Sep 29, 2020 130.09 130.94 129.28 129.99 9,748,046 -0.10(-0.08%)
Sep 28, 2020 130.01 130.85 129.59 130.09 7,449,213 -0.02(-0.01%)
Sep 25, 2020 129.40 130.36 128.87 130.11 7,954,266 +0.54(+0.42%)
Sep 24, 2020 128.65 130.60 128.03 129.57 10,356,222 +0.67(+0.52%)
Sep 23, 2020 131.75 131.98 128.74 128.90 8,130,796 -2.20(-1.68%)
Sep 22, 2020 129.92 131.74 129.45 131.10 11,636,664 +1.18(+0.90%)
Sep 21, 2020 129.38 130.08 128.24 129.92 16,605,753 +1.69(+1.32%)
Sep 18, 2020 129.32 130.36 127.72 128.24 19,239,524 -1.33(-1.02%)
Sep 17, 2020 128.37 130.40 127.98 129.56 13,084,784 +0.41(+0.32%)
Sep 16, 2020 131.19 131.45 128.96 129.16 9,802,731 -1.04(-0.80%)
Sep 15, 2020 131.02 131.83 129.55 130.20 10,695,786 +0.04(+0.03%)
Sep 14, 2020 129.04 133.74 128.79 130.16 16,076,738 +0.59(+0.45%)
Sep 11, 2020 129.90 131.22 128.48 129.57 10,156,078 -0.10(-0.08%)
Sep 10, 2020 132.76 133.21 129.47 129.68 11,851,143 -2.92(-2.20%)
Sep 09, 2020 132.78 135.17 132.18 132.60 11,838,078 +1.37(+1.04%)
Sep 08, 2020 134.04 134.50 131.05 131.23 11,936,707 -4.15(-3.07%)
Sep 04, 2020 136.51 137.47 132.79 135.38 11,950,443 -1.62(-1.18%)
Sep 03, 2020 139.05 141.80 134.41 137.00 16,870,052 -2.98(-2.13%)
Sep 02, 2020 143.36 143.44 138.02 139.98 18,163,420 +0.09(+0.06%)
Sep 01, 2020 133.84 141.79 132.75 139.89 37,619,168 +8.28(+6.29%)
Aug 31, 2020 130.31 131.65 128.46 131.61 15,900,802 -1.37(-1.03%)
Aug 28, 2020 133.65 133.71 130.65 132.98 22,524,834 +3.48(+2.69%)
Aug 27, 2020 124.25 132.08 124.07 129.51 41,822,180 +5.62(+4.54%)
Aug 26, 2020 123.42 124.06 122.94 123.89 6,615,720 +0.07(+0.05%)
Aug 25, 2020 123.98 124.40 122.91 123.82 7,635,526 -0.66(-0.53%)
Aug 24, 2020 125.35 125.57 123.53 124.48 6,963,777 -0.28(-0.23%)
Aug 21, 2020 123.74 125.75 123.32 124.77 8,743,838 +1.00(+0.81%)
Aug 20, 2020 124.37 125.18 123.27 123.76 9,421,787 -1.74(-1.39%)
Aug 19, 2020 127.21 127.64 124.97 125.51 13,412,563 -2.18(-1.71%)
Aug 18, 2020 129.07 130.45 126.23 127.69 28,200,804 -0.84(-0.66%)
Aug 17, 2020 127.34 129.03 126.87 128.53 13,803,997 +2.84(+2.26%)
Aug 14, 2020 125.44 126.04 124.77 125.69 7,070,694 +0.71(+0.57%)
Aug 13, 2020 124.37 125.08 123.91 124.97 6,984,599 +0.47(+0.38%)
Aug 12, 2020 123.16 124.82 121.85 124.50 6,746,876 +1.59(+1.30%)
Aug 11, 2020 125.16 125.43 122.46 122.91 8,950,049 -1.58(-1.27%)
Aug 10, 2020 122.94 124.93 122.39 124.49 6,244,126 +1.80(+1.47%)
Aug 07, 2020 122.32 123.15 121.88 122.69 5,846,976 +0.59(+0.48%)
Aug 06, 2020 121.90 122.93 121.80 122.10 5,117,460 -0.43(-0.35%)
Aug 05, 2020 123.14 123.42 121.61 122.54 9,004,491 -1.73(-1.39%)
Aug 04, 2020 122.39 124.33 121.72 124.27 6,430,709 +2.21(+1.81%)
Aug 03, 2020 122.63 122.83 121.08 122.06 5,287,913 -0.09(-0.08%)
Jul 31, 2020 122.39 122.80 120.47 122.15 7,639,502 -0.68(-0.55%)
Jul 30, 2020 122.17 123.11 121.51 122.83 4,867,864 -0.54(-0.44%)
Jul 29, 2020 124.19 124.47 122.58 123.37 5,021,106 -1.01(-0.81%)
Jul 28, 2020 124.13 124.96 123.58 124.38 5,088,682 +0.52(+0.42%)
Jul 27, 2020 123.53 124.59 123.53 123.86 4,958,241 -0.03(-0.02%)
Jul 24, 2020 123.61 124.98 123.20 123.89 4,603,617 -0.38(-0.30%)
Jul 23, 2020 125.55 125.69 123.95 124.27 5,927,936 -0.96(-0.77%)
Jul 22, 2020 125.14 125.58 123.84 125.23 5,706,169 +0.31(+0.25%)
Jul 21, 2020 124.19 126.48 124.09 124.92 7,668,420 +0.81(+0.65%)
Jul 20, 2020 124.57 125.30 123.79 124.10 6,475,051 -0.25(-0.21%)
Jul 17, 2020 125.90 125.90 124.10 124.36 6,422,945 -0.44(-0.35%)
Jul 16, 2020 124.65 125.29 123.89 124.79 6,239,481 +0.19(+0.15%)
Jul 15, 2020 124.86 126.61 123.47 124.61 11,202,583 -0.01(-0.01%)
Jul 14, 2020 122.04 125.08 121.80 124.61 9,337,842 +2.35(+1.92%)
Jul 13, 2020 123.97 126.14 121.67 122.26 14,946,288 -1.09(-0.89%)
Jul 10, 2020 121.53 124.01 120.13 123.36 15,620,751 +2.77(+2.29%)
Jul 09, 2020 118.57 121.00 117.95 120.59 15,095,274 +2.12(+1.79%)
Jul 08, 2020 120.83 120.95 117.43 118.47 18,430,330 -1.37(-1.14%)
Jul 07, 2020 111.81 120.40 111.60 119.84 32,970,404 +7.61(+6.78%)
Jul 06, 2020 113.09 113.15 111.60 112.23 7,657,843 -0.30(-0.27%)
Jul 02, 2020 113.36 114.11 112.20 112.53 6,248,576 -0.45(-0.40%)
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.