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: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 57.75 57.90 57.41 57.70 7,702,310 -0.14(-0.24%)
Sep 27, 2012 58.15 58.25 57.72 57.84 6,856,369 -0.16(-0.28%)
Sep 26, 2012 57.98 58.51 57.97 58.01 6,145,709 -0.05(-0.09%)
Sep 25, 2012 58.57 58.68 58.06 58.06 8,109,156 -0.38(-0.64%)
Sep 24, 2012 58.01 58.61 58.00 58.44 5,645,051 +0.23(+0.39%)
Sep 21, 2012 58.61 58.71 58.12 58.21 13,514,150 -0.23(-0.40%)
Sep 20, 2012 58.11 58.50 58.11 58.44 5,785,044 +0.30(+0.51%)
Sep 19, 2012 58.05 58.35 57.85 58.15 7,233,774 +0.33(+0.57%)
Sep 18, 2012 57.74 57.99 57.61 57.82 6,787,857 -0.03(-0.05%)
Sep 17, 2012 58.14 58.39 57.76 57.85 8,766,990 -0.40(-0.68%)
Sep 14, 2012 58.51 58.63 58.06 58.25 10,918,499 -0.50(-0.85%)
Sep 13, 2012 57.82 58.79 57.82 58.75 9,473,957 +0.84(+1.44%)
Sep 12, 2012 57.90 58.13 57.66 57.91 5,496,808 +0.01(+0.01%)
Sep 11, 2012 57.64 58.19 57.51 57.90 6,767,735 +0.43(+0.75%)
Sep 10, 2012 57.77 57.95 57.47 57.47 8,312,627 -0.24(-0.42%)
Sep 07, 2012 58.41 58.48 57.47 57.72 8,468,712 -0.77(-1.32%)
Sep 06, 2012 57.84 58.49 57.73 58.49 8,324,257 +0.99(+1.71%)
Sep 05, 2012 57.75 57.82 57.37 57.51 10,186,010 +0.03(+0.05%)
Sep 04, 2012 56.90 57.73 56.74 57.47 10,902,279 +0.71(+1.25%)
Aug 31, 2012 56.76 57.03 56.58 56.76 7,527,071 +0.27(+0.48%)
Aug 30, 2012 56.79 56.88 56.41 56.49 6,698,335 -0.41(-0.71%)
Aug 29, 2012 56.77 57.09 56.63 56.90 5,411,062 +0.21(+0.37%)
Aug 27, 2012 56.43 56.91 56.35 56.69 7,375,762 +0.30(+0.54%)
Aug 24, 2012 55.82 56.45 55.79 56.38 6,638,061 +0.43(+0.77%)
Aug 23, 2012 56.14 56.25 55.82 55.95 7,680,392 -0.16(-0.29%)
Aug 22, 2012 55.79 56.18 55.79 56.11 8,519,306 +0.27(+0.48%)
Aug 21, 2012 56.53 56.56 55.85 55.85 9,764,064 -0.68(-1.20%)
Aug 20, 2012 56.30 56.61 56.03 56.53 7,096,754 +0.24(+0.43%)
Aug 17, 2012 56.61 56.83 56.17 56.29 12,453,877 -0.13(-0.22%)
Aug 16, 2012 56.75 56.88 56.12 56.41 22,782,436 -1.80(-3.09%)
Aug 15, 2012 57.79 58.26 57.72 58.21 9,943,329 +0.34(+0.59%)
Aug 14, 2012 57.73 58.07 57.52 57.87 9,262,436 +0.48(+0.83%)
Aug 13, 2012 57.40 57.62 57.22 57.39 8,058,913 -0.22(-0.38%)
Aug 10, 2012 57.74 58.05 57.41 57.61 7,218,924 -0.13(-0.23%)
Aug 09, 2012 58.08 58.26 57.67 57.74 6,759,085 -0.36(-0.62%)
Aug 08, 2012 57.58 58.26 57.41 58.10 8,413,449 +0.56(+0.97%)
Aug 07, 2012 57.87 58.01 57.52 57.54 9,791,516 -0.23(-0.39%)
Aug 06, 2012 58.26 58.26 57.76 57.76 7,866,503 -0.21(-0.36%)
Aug 03, 2012 58.12 58.29 57.74 57.97 11,238,794 +0.39(+0.68%)
Aug 02, 2012 56.81 57.67 56.72 57.59 10,406,823 +0.33(+0.58%)
Aug 01, 2012 58.09 58.16 57.10 57.25 12,472,182 -0.63(-1.09%)
Jul 31, 2012 58.14 58.31 57.88 57.88 10,703,402 -0.43(-0.73%)
Jul 30, 2012 57.90 58.51 57.90 58.31 11,760,344 +0.36(+0.62%)
Jul 27, 2012 57.42 58.17 57.38 57.95 13,966,848 +0.66(+1.15%)
Jul 26, 2012 56.54 57.51 56.53 57.29 10,515,884 +1.24(+2.21%)
Jul 25, 2012 56.19 56.35 55.89 56.05 8,977,971 -0.05(-0.08%)
Jul 24, 2012 55.74 56.18 55.56 56.10 9,612,949 +0.23(+0.40%)
Jul 23, 2012 55.70 55.98 55.42 55.88 8,558,353 -0.31(-0.55%)
Jul 20, 2012 55.57 56.37 55.45 56.19 14,213,978 +0.56(+1.01%)
Jul 19, 2012 56.65 56.66 54.62 55.63 21,703,532 -1.03(-1.81%)
Jul 18, 2012 56.68 57.13 56.55 56.65 12,209,801 -0.19(-0.34%)
Jul 17, 2012 56.69 56.85 56.23 56.85 15,657,590 +0.09(+0.16%)
Jul 16, 2012 56.71 56.91 56.44 56.75 10,390,839 -0.16(-0.27%)
Jul 13, 2012 56.20 56.96 56.11 56.91 10,470,555 +0.68(+1.20%)
Jul 12, 2012 56.05 56.47 55.71 56.23 13,070,780 +0.04(+0.07%)
Jul 11, 2012 56.09 56.33 55.82 56.19 15,742,956 +0.12(+0.21%)
Jul 10, 2012 55.94 56.44 55.71 56.08 17,138,568 +0.27(+0.49%)
Jul 09, 2012 55.42 55.80 55.23 55.80 14,338,303 +0.31(+0.56%)
Jul 06, 2012 55.00 55.49 55.00 55.49 10,299,135 +0.22(+0.39%)
Jul 05, 2012 54.72 55.45 54.72 55.28 15,997,176 +0.26(+0.47%)
Jul 03, 2012 54.16 55.04 53.89 55.02 12,080,746 +1.09(+2.02%)
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.