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 (%)
Dec 31, 2007 47.84 48.08 47.33 47.53 12,176,334 -0.55(-1.14%)
Dec 28, 2007 48.00 48.47 47.77 48.08 8,592,869 +0.31(+0.65%)
Dec 27, 2007 48.21 48.30 47.62 47.77 10,760,827 -0.61(-1.26%)
Dec 26, 2007 48.20 48.50 47.92 48.38 9,346,725 -0.36(-0.74%)
Dec 24, 2007 48.12 49.08 48.12 48.74 6,324,941 +0.53(+1.10%)
Dec 21, 2007 47.82 48.50 47.80 48.21 23,247,585 +0.36(+0.75%)
Dec 20, 2007 48.08 48.34 47.32 47.85 14,158,610 -0.23(-0.48%)
Dec 19, 2007 48.15 48.49 47.85 48.08 13,124,609 -0.16(-0.33%)
Dec 18, 2007 48.08 48.55 46.87 48.24 16,863,857 +0.41(+0.86%)
Dec 17, 2007 47.60 48.16 47.26 47.83 16,507,424 +0.20(+0.42%)
Dec 14, 2007 48.17 48.20 47.60 47.63 13,588,168 -0.70(-1.45%)
Dec 13, 2007 47.81 48.48 47.75 48.33 16,650,861 +0.10(+0.21%)
Dec 12, 2007 49.62 49.64 47.61 48.23 23,945,992 -0.80(-1.63%)
Dec 11, 2007 49.41 50.05 48.62 49.03 26,058,332 -0.40(-0.81%)
Dec 10, 2007 49.06 49.68 48.92 49.43 12,558,030 +0.41(+0.84%)
Dec 07, 2007 49.26 49.39 48.80 49.02 14,386,963 -0.25(-0.51%)
Dec 06, 2007 48.49 49.41 48.00 49.27 20,289,367 +0.37(+0.76%)
Dec 05, 2007 48.54 49.12 48.51 48.90 17,449,175 +0.71(+1.47%)
Dec 04, 2007 47.49 48.56 47.49 48.19 16,460,498 +0.32(+0.67%)
Dec 03, 2007 47.71 48.31 47.57 47.87 12,276,003 -0.03(-0.06%)
Nov 30, 2007 47.70 48.23 47.60 47.90 16,317,296 +0.36(+0.76%)
Nov 29, 2007 46.80 47.85 46.76 47.54 14,764,780 +0.31(+0.66%)
Nov 28, 2007 46.08 47.52 46.00 47.23 28,587,793 +1.40(+3.05%)
Nov 27, 2007 45.27 46.18 45.15 45.83 21,013,748 +0.80(+1.78%)
Nov 26, 2007 46.00 46.38 45.00 45.03 21,989,889 -0.70(-1.53%)
Nov 23, 2007 45.23 46.25 44.87 45.73 13,584,674 +0.87(+1.94%)
Nov 21, 2007 45.03 45.41 44.68 44.86 17,478,900 -0.64(-1.41%)
Nov 20, 2007 45.45 46.21 44.70 45.50 23,768,919 +0.03(+0.07%)
Nov 19, 2007 46.00 46.35 45.25 45.47 14,989,752 -0.87(-1.88%)
Nov 16, 2007 46.42 46.60 45.62 46.34 18,925,102 +0.14(+0.30%)
Nov 15, 2007 46.29 47.06 45.87 46.20 21,829,987 -0.31(-0.67%)
Nov 14, 2007 46.24 47.08 46.12 46.51 29,115,376 +0.54(+1.17%)
Nov 13, 2007 45.00 46.35 45.00 45.97 40,735,908 +2.65(+6.12%)
Nov 12, 2007 42.98 44.57 42.66 43.32 25,469,405 +0.42(+0.98%)
Nov 09, 2007 43.15 43.41 42.50 42.90 20,431,384 -0.72(-1.65%)
Nov 08, 2007 44.19 44.38 42.82 43.62 20,800,175 -0.31(-0.71%)
Nov 07, 2007 44.00 44.59 43.82 43.93 17,568,467 -0.36(-0.81%)
Nov 06, 2007 44.01 44.40 43.81 44.29 12,562,395 +0.26(+0.59%)
Nov 05, 2007 44.25 44.38 43.78 44.03 12,538,461 -0.16(-0.36%)
Nov 02, 2007 44.16 44.38 43.66 44.19 18,035,384 +0.16(+0.36%)
Nov 01, 2007 44.70 44.94 43.94 44.03 19,866,760 -1.18(-2.61%)
Oct 31, 2007 45.71 45.81 44.53 45.21 22,124,900 -0.16(-0.35%)
Oct 30, 2007 44.74 45.85 44.69 45.37 16,429,000 +0.36(+0.80%)
Oct 29, 2007 44.72 45.14 44.62 45.01 13,704,438 +0.37(+0.83%)
Oct 26, 2007 44.55 44.81 44.11 44.64 17,033,487 +0.76(+1.73%)
Oct 25, 2007 43.96 44.25 43.28 43.88 21,283,800 +0.01(+0.02%)
Oct 24, 2007 44.10 44.18 43.27 43.87 22,283,253 -0.06(-0.14%)
Oct 23, 2007 45.51 45.58 43.50 43.93 37,868,100 -1.32(-2.92%)
Oct 22, 2007 44.80 45.46 44.64 45.25 21,219,500 +0.27(+0.60%)
Oct 19, 2007 45.84 46.02 44.96 44.98 22,970,908 -0.91(-1.98%)
Oct 18, 2007 45.78 46.04 45.34 45.89 19,021,540 -0.10(-0.22%)
Oct 17, 2007 46.14 46.36 45.28 45.99 23,913,400 +0.13(+0.28%)
Oct 16, 2007 46.28 46.30 45.58 45.86 18,018,457 -0.59(-1.27%)
Oct 15, 2007 47.01 47.07 46.26 46.45 16,434,300 -0.61(-1.30%)
Oct 12, 2007 46.98 47.28 46.80 47.06 13,996,644 +0.16(+0.34%)
Oct 11, 2007 47.35 47.70 46.72 46.90 41,029,837 +1.31(+2.87%)
Oct 10, 2007 45.10 45.74 45.10 45.59 15,829,950 +0.38(+0.84%)
Oct 09, 2007 45.03 45.49 44.63 45.21 12,247,740 -0.06(-0.13%)
Oct 08, 2007 45.20 45.40 45.08 45.27 8,070,202 -0.10(-0.22%)
Oct 05, 2007 45.45 45.88 44.97 45.37 13,108,040 +0.37(+0.82%)
Oct 04, 2007 45.06 45.34 44.77 45.00 9,553,600 -0.13(-0.29%)
Oct 03, 2007 44.69 45.60 44.49 45.13 17,053,842 +0.26(+0.58%)
Oct 02, 2007 44.45 45.11 44.36 44.87 18,345,400 +0.40(+0.90%)
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.