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 (%)
Jul 31, 2017 79.82 80.34 79.69 79.99 6,262,965 +0.18(+0.23%)
Jul 28, 2017 79.80 79.96 79.54 79.81 4,975,216 +0.03(+0.04%)
Jul 27, 2017 78.72 79.86 78.48 79.78 8,052,464 +0.88(+1.12%)
Jul 26, 2017 78.55 79.17 77.94 78.90 6,715,924 +0.38(+0.48%)
Jul 25, 2017 77.61 78.86 77.39 78.52 11,503,813 +1.63(+2.12%)
Jul 24, 2017 76.03 77.15 76.03 76.89 7,387,735 +0.74(+0.97%)
Jul 21, 2017 75.84 76.23 75.56 76.15 7,153,326 +0.13(+0.17%)
Jul 20, 2017 76.22 75.70 76.02 4,964,878 +0.15(+0.20%)
Jul 19, 2017 76.22 75.60 75.87 5,313,563 -0.33(-0.43%)
Jul 18, 2017 76.25 76.54 76.00 76.20 4,314,853 -0.17(-0.22%)
Jul 17, 2017 76.29 76.87 76.19 76.37 8,835,453 +0.03(+0.04%)
Jul 14, 2017 76.27 76.56 75.91 76.34 9,151,859 +1.29(+1.72%)
Jul 13, 2017 74.67 75.25 74.57 75.05 8,160,307 +1.11(+1.50%)
Jul 12, 2017 73.66 74.21 73.66 73.94 5,700,157 +0.47(+0.64%)
Jul 11, 2017 73.38 74.05 73.33 73.47 7,531,631 +0.24(+0.33%)
Jul 10, 2017 75.15 75.31 73.13 73.23 15,066,155 -2.10(-2.79%)
Jul 07, 2017 75.65 75.82 75.05 75.33 5,307,064 -0.14(-0.19%)
Jul 06, 2017 75.35 75.97 75.24 75.47 6,161,845 +0.15(+0.20%)
Jul 05, 2017 75.55 75.95 75.17 75.32 6,037,661 -0.04(-0.05%)
Jul 03, 2017 75.84 76.34 75.08 75.36 4,848,564 -0.32(-0.42%)
Jun 30, 2017 76.08 76.24 75.67 75.68 6,962,125 -0.25(-0.33%)
Jun 29, 2017 76.25 76.32 75.49 75.93 7,062,628 -0.58(-0.76%)
Jun 28, 2017 76.25 76.80 76.24 76.51 6,988,850 +0.50(+0.66%)
Jun 27, 2017 75.50 76.37 75.45 76.01 6,454,294 +0.51(+0.68%)
Jun 26, 2017 74.95 75.93 74.92 75.50 8,587,055 +0.66(+0.88%)
Jun 23, 2017 75.60 75.78 74.55 74.84 13,080,330 -0.68(-0.90%)
Jun 22, 2017 76.03 76.06 75.30 75.52 8,111,282 -0.72(-0.94%)
Jun 21, 2017 75.60 76.61 75.58 76.24 9,011,323 +0.70(+0.93%)
Jun 20, 2017 75.88 75.92 75.32 75.54 10,018,233 +0.04(+0.05%)
Jun 19, 2017 75.38 76.01 74.52 75.50 16,093,387 +0.26(+0.35%)
Jun 16, 2017 73.95 75.50 73.29 75.24 56,233,027 -3.67(-4.65%)
Jun 15, 2017 79.18 79.30 77.76 78.91 11,297,169 -0.99(-1.24%)
Jun 14, 2017 79.52 80.04 79.26 79.90 5,006,516 +0.38(+0.48%)
Jun 13, 2017 79.21 79.57 78.89 79.52 5,528,030 +0.28(+0.35%)
Jun 12, 2017 79.40 80.37 78.84 79.24 10,410,562 -0.18(-0.23%)
Jun 09, 2017 79.03 79.56 78.72 79.42 9,405,124 +0.49(+0.62%)
Jun 08, 2017 80.12 78.23 78.93 10,932,790 -0.22(-0.28%)
Jun 07, 2017 79.08 79.50 78.73 79.15 8,511,339 +0.22(+0.28%)
Jun 06, 2017 79.43 79.56 78.26 78.93 11,525,176 -1.33(-1.66%)
Jun 05, 2017 79.60 80.47 79.48 80.26 10,145,527 +0.64(+0.80%)
Jun 02, 2017 79.80 79.93 79.22 79.62 7,996,466 -0.19(-0.24%)
Jun 01, 2017 78.64 79.81 78.60 79.81 8,152,499 +1.21(+1.54%)
May 31, 2017 78.35 78.92 78.22 78.60 8,201,737 +0.45(+0.58%)
May 30, 2017 78.00 78.40 77.93 78.15 5,410,351 +0.02(+0.03%)
May 26, 2017 78.37 78.54 77.79 78.13 6,125,781 -0.18(-0.23%)
May 25, 2017 78.36 78.85 78.15 78.31 6,134,952 +0.16(+0.20%)
May 24, 2017 78.56 78.61 78.14 78.15 7,502,759 -0.34(-0.43%)
May 23, 2017 78.58 78.97 78.44 78.49 7,584,938 -0.06(-0.08%)
May 22, 2017 78.65 79.00 78.29 78.55 8,894,850 -0.22(-0.28%)
May 19, 2017 77.97 79.44 77.77 78.77 18,581,717 +1.23(+1.59%)
May 18, 2017 76.89 77.66 76.13 77.54 19,162,150 +2.42(+3.22%)
May 17, 2017 75.11 75.73 74.96 75.12 10,969,577 +0.01(+0.01%)
May 16, 2017 76.19 76.27 75.08 75.11 8,371,567 -1.18(-1.55%)
May 15, 2017 75.80 76.47 75.80 76.29 8,843,873 +0.58(+0.77%)
May 12, 2017 75.95 76.25 75.37 75.71 5,892,910 -0.42(-0.55%)
May 11, 2017 76.35 76.72 75.93 76.13 8,347,363 -0.57(-0.74%)
May 10, 2017 76.33 76.78 76.19 76.70 7,511,921 -0.02(-0.03%)
May 09, 2017 76.44 77.05 76.33 76.72 8,255,282 +0.60(+0.79%)
May 08, 2017 76.50 76.52 76.07 76.12 6,511,980 -0.38(-0.50%)
May 05, 2017 76.42 76.60 76.18 76.50 5,597,759 +0.16(+0.21%)
May 04, 2017 75.93 76.39 75.83 76.34 5,500,802 +0.58(+0.77%)
May 03, 2017 75.40 75.88 75.18 75.76 5,523,624 +0.24(+0.32%)
May 02, 2017 75.30 75.71 75.25 75.52 7,318,362 +0.29(+0.39%)
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.