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 )

145.06 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 85.90 86.20 85.52 85.65 8,260,329 -0.21(-0.24%)
Jun 28, 2018 86.85 87.29 85.68 85.86 8,465,965 -1.03(-1.19%)
Jun 27, 2018 85.90 87.49 85.55 86.89 10,299,382 +0.91(+1.06%)
Jun 26, 2018 86.53 87.05 85.76 85.98 10,120,822 -0.49(-0.57%)
Jun 25, 2018 84.59 86.60 84.48 86.47 15,936,999 +1.65(+1.95%)
Jun 22, 2018 84.46 84.85 84.10 84.82 11,005,783 +0.61(+0.72%)
Jun 21, 2018 83.40 84.55 83.02 84.21 8,091,999 +0.60(+0.72%)
Jun 20, 2018 83.71 83.82 83.16 83.61 7,966,379 +0.00(+0.00%)
Jun 19, 2018 82.60 83.62 82.37 83.61 9,350,764 +0.61(+0.73%)
Jun 18, 2018 83.05 83.57 82.82 83.00 8,498,423 -0.70(-0.84%)
Jun 15, 2018 83.79 83.06 83.70 12,503,000 -0.09(-0.11%)
Jun 14, 2018 84.22 84.81 83.67 83.79 7,517,427 -0.30(-0.36%)
Jun 13, 2018 83.89 84.37 83.85 84.09 6,358,120 -0.01(-0.01%)
Jun 12, 2018 84.32 84.59 83.47 84.10 8,060,445 -0.20(-0.24%)
Jun 11, 2018 84.41 84.54 83.79 84.30 6,252,255 -0.06(-0.07%)
Jun 08, 2018 84.78 85.19 84.14 84.36 7,602,411 -0.59(-0.69%)
Jun 07, 2018 84.78 85.76 84.69 84.95 7,701,810 +0.39(+0.46%)
Jun 06, 2018 84.35 84.56 7,362,717 -0.06(-0.07%)
Jun 05, 2018 85.45 85.47 84.25 84.62 8,280,442 -0.80(-0.94%)
Jun 04, 2018 83.50 85.52 83.30 85.42 10,921,146 +2.43(+2.93%)
Jun 01, 2018 83.04 83.42 82.85 82.99 5,237,864 +0.45(+0.55%)
May 31, 2018 83.94 84.31 82.51 82.54 11,468,107 -1.58(-1.88%)
May 30, 2018 82.45 84.23 82.26 84.12 9,313,062 +1.72(+2.09%)
May 29, 2018 81.96 82.52 81.81 82.40 8,427,939 -0.06(-0.07%)
May 25, 2018 82.46 82.46 82.46 0 -0.39(-0.47%)
May 24, 2018 83.00 83.00 81.78 82.85 8,576,032 -0.16(-0.19%)
May 23, 2018 82.95 83.02 82.17 83.01 9,397,612 -0.36(-0.43%)
May 22, 2018 84.50 84.81 83.29 83.37 8,066,484 -1.14(-1.35%)
May 21, 2018 84.14 84.54 83.82 84.51 10,714,161 +0.87(+1.04%)
May 18, 2018 84.24 84.44 83.49 83.64 12,043,137 -0.85(-1.01%)
May 17, 2018 87.04 87.59 83.85 84.49 29,716,375 -1.64(-1.90%)
May 16, 2018 84.87 86.62 84.74 86.13 13,686,227 +1.61(+1.90%)
May 15, 2018 84.06 84.88 83.80 84.52 9,322,493 +0.13(+0.15%)
May 14, 2018 83.89 84.79 83.65 84.39 9,496,156 +1.01(+1.21%)
May 11, 2018 82.69 83.52 81.95 83.38 9,934,779 +0.69(+0.83%)
May 10, 2018 82.64 83.77 82.01 82.69 15,854,591 -0.37(-0.45%)
May 09, 2018 82.56 83.68 82.00 83.06 32,258,769 -2.68(-3.13%)
May 08, 2018 85.52 85.85 84.92 85.74 6,547,710 +0.27(+0.32%)
May 07, 2018 87.49 87.50 85.27 85.47 10,792,883 -2.06(-2.35%)
May 04, 2018 86.00 88.10 85.36 87.53 6,971,479 +1.30(+1.51%)
May 03, 2018 86.19 86.29 85.12 86.23 6,875,924 -0.11(-0.13%)
May 02, 2018 87.13 87.25 86.16 86.34 6,082,960 -1.07(-1.22%)
May 01, 2018 87.67 88.01 86.35 87.41 6,957,440 -1.05(-1.19%)
Apr 30, 2018 87.94 89.66 87.92 88.46 8,685,676 +1.17(+1.34%)
Apr 27, 2018 87.87 87.90 87.08 87.29 5,651,105 -0.65(-0.74%)
Apr 26, 2018 87.17 88.32 86.90 87.94 5,781,748 +0.77(+0.88%)
Apr 25, 2018 86.32 87.70 85.89 87.17 6,756,482 +0.64(+0.74%)
Apr 24, 2018 86.77 86.91 85.57 86.53 8,469,676 +0.43(+0.50%)
Apr 23, 2018 86.89 87.08 86.02 86.10 7,359,268 -0.88(-1.01%)
Apr 20, 2018 87.87 88.38 86.67 86.98 8,324,886 -0.91(-1.04%)
Apr 19, 2018 87.41 88.04 86.58 87.89 6,587,888 +0.32(+0.37%)
Apr 18, 2018 88.20 88.56 87.51 87.57 5,854,040 -0.33(-0.38%)
Apr 17, 2018 87.48 88.17 87.41 87.90 6,801,801 +1.06(+1.22%)
Apr 16, 2018 86.20 87.65 86.12 86.84 7,020,343 +0.82(+0.95%)
Apr 13, 2018 85.89 86.27 85.19 86.02 7,559,151 +0.59(+0.69%)
Apr 12, 2018 86.19 86.83 85.41 85.43 6,853,635 -0.48(-0.56%)
Apr 11, 2018 86.00 86.86 85.80 85.91 6,278,685 -0.54(-0.62%)
Apr 10, 2018 86.84 87.10 85.66 86.45 9,727,463 +0.17(+0.20%)
Apr 09, 2018 86.85 87.45 86.24 86.28 8,368,142 -0.41(-0.47%)
Apr 06, 2018 86.83 87.90 86.13 86.69 6,349,953 -1.12(-1.28%)
Apr 05, 2018 87.60 88.35 87.07 87.81 6,354,104 +0.59(+0.68%)
Apr 04, 2018 85.60 87.50 85.44 87.22 6,535,455 +0.42(+0.48%)
Apr 03, 2018 86.25 86.95 85.55 86.80 9,695,513 +1.25(+1.46%)
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.