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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 40.08 40.58 39.42 39.50 16,035,610 +0.08(+0.20%)
May 30, 2002 39.50 40.04 39.24 39.42 11,226,653 -0.39(-0.99%)
May 29, 2002 40.08 40.64 39.81 39.81 7,434,029 -0.19(-0.47%)
May 28, 2002 40.45 40.61 39.37 40.00 9,478,888 -0.53(-1.31%)
May 27, 2002 41.29 41.57 40.53 40.53 6,863,814 +0.00(+0.00%)
May 24, 2002 41.29 41.57 40.53 40.53 6,863,814 -0.58(-1.40%)
May 23, 2002 41.25 41.44 40.73 41.11 8,103,138 -0.36(-0.86%)
May 22, 2002 41.40 41.47 40.67 41.47 8,255,178 +0.15(+0.35%)
May 21, 2002 42.27 42.43 41.32 41.32 8,734,444 -0.88(-2.08%)
May 20, 2002 42.89 42.94 42.13 42.20 6,892,304 -0.39(-0.91%)
May 17, 2002 42.60 43.29 42.32 42.59 10,337,429 -0.01(-0.03%)
May 16, 2002 42.09 42.85 41.94 42.60 10,979,692 +1.15(+2.78%)
May 15, 2002 42.08 42.48 41.35 41.45 14,336,881 -0.45(-1.08%)
May 14, 2002 41.98 42.53 41.65 41.90 17,129,334 +1.72(+4.27%)
May 13, 2002 39.31 40.36 39.31 40.18 8,795,944 +1.01(+2.57%)
May 10, 2002 40.33 40.34 39.14 39.18 10,185,253 -0.97(-2.42%)
May 09, 2002 40.63 40.70 39.22 40.15 16,217,783 -1.02(-2.48%)
May 08, 2002 41.07 41.24 40.65 41.17 11,392,800 +1.01(+2.51%)
May 07, 2002 39.88 40.52 39.42 40.16 12,279,695 +0.74(+1.89%)
May 06, 2002 40.60 40.98 39.39 39.42 10,931,067 -0.92(-2.28%)
May 03, 2002 41.21 41.23 40.21 40.34 10,713,418 -1.02(-2.47%)
May 02, 2002 41.43 41.80 41.02 41.36 10,490,701 -0.11(-0.26%)
May 01, 2002 40.59 41.47 40.02 41.47 11,764,680 +0.69(+1.68%)
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%)
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.