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 )

135.47 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 44.19 45.81 44.00 45.38 14,700,300 +1.63(+3.73%)
Oct 30, 2000 43.38 43.94 43.13 43.75 13,208,800 +0.50(+1.16%)
Oct 27, 2000 43.44 44.13 43.25 43.25 12,557,500 -0.19(-0.44%)
Oct 26, 2000 45.88 45.94 43.38 43.44 14,963,300 -2.50(-5.44%)
Oct 25, 2000 48.44 48.44 45.63 45.94 8,391,100 -2.44(-5.04%)
Oct 24, 2000 47.56 48.50 47.25 48.38 5,915,900 +1.07(+2.26%)
Oct 23, 2000 46.56 47.81 45.56 47.31 6,032,000 +0.75(+1.61%)
Oct 20, 2000 46.88 47.31 46.06 46.56 7,155,000 -1.25(-2.61%)
Oct 19, 2000 46.56 47.94 46.13 47.81 6,304,500 +1.06(+2.27%)
Oct 18, 2000 45.94 47.00 44.88 46.75 6,153,100 +0.75(+1.63%)
Oct 17, 2000 47.56 47.94 45.69 46.00 6,273,900 -1.31(-2.77%)
Oct 16, 2000 45.25 47.69 45.19 47.31 7,103,000 +2.31(+5.13%)
Oct 13, 2000 43.63 45.13 43.63 45.00 9,362,800 +0.87(+1.97%)
Oct 12, 2000 42.00 44.69 41.44 44.13 19,445,500 -1.18(-2.60%)
Oct 11, 2000 46.13 46.38 44.88 45.31 8,391,400 -1.07(-2.31%)
Oct 10, 2000 45.94 46.69 45.38 46.38 6,685,000 +1.25(+2.77%)
Oct 09, 2000 45.69 46.44 45.13 45.13 6,035,900 -0.37(-0.81%)
Oct 06, 2000 45.88 45.88 44.63 45.50 11,160,800 -0.56(-1.22%)
Oct 05, 2000 46.38 46.75 45.75 46.06 8,733,900 -0.07(-0.15%)
Oct 04, 2000 45.69 47.88 45.50 46.13 11,088,100 +0.32(+0.70%)
Oct 03, 2000 46.19 46.38 44.13 45.81 16,553,100 -0.44(-0.95%)
Oct 02, 2000 48.19 48.63 45.44 46.25 11,177,200 -1.88(-3.91%)
Sep 29, 2000 48.50 49.50 48.00 48.13 7,534,500 -0.43(-0.89%)
Sep 28, 2000 48.44 49.88 48.00 48.56 8,142,200 +0.43(+0.89%)
Sep 27, 2000 47.63 48.38 47.13 48.13 7,584,400 +0.75(+1.58%)
Sep 26, 2000 49.44 49.44 46.88 47.38 9,414,200 -1.62(-3.31%)
Sep 25, 2000 50.63 50.69 48.94 49.00 5,469,400 -1.50(-2.97%)
Sep 22, 2000 51.94 51.94 49.56 50.50 6,729,800 +0.50(+1.00%)
Sep 21, 2000 48.69 51.38 48.63 50.00 8,648,600 +1.50(+3.09%)
Sep 20, 2000 49.94 50.00 48.06 48.50 9,884,200 -1.38(-2.77%)
Sep 19, 2000 50.63 50.88 49.25 49.88 8,575,800 -1.25(-2.44%)
Sep 18, 2000 51.00 52.69 50.63 51.13 5,212,500 -0.87(-1.67%)
Sep 15, 2000 52.31 52.94 51.44 52.00 8,114,200 -0.50(-0.95%)
Sep 14, 2000 53.63 53.63 51.88 52.50 4,712,500 -1.38(-2.56%)
Sep 13, 2000 54.25 54.44 53.00 53.88 4,982,500 -0.12(-0.22%)
Sep 12, 2000 53.56 54.63 52.94 54.00 6,351,700 -0.38(-0.70%)
Sep 11, 2000 52.75 54.75 52.69 54.38 9,847,200 +2.25(+4.32%)
Sep 08, 2000 51.50 52.63 51.00 52.13 7,380,900 +1.13(+2.22%)
Sep 07, 2000 51.19 52.06 50.50 51.00 8,400,900 +1.00(+2.00%)
Sep 06, 2000 50.25 51.13 49.88 50.00 8,310,600 +0.25(+0.50%)
Sep 05, 2000 48.94 50.19 48.81 49.75 8,031,600 +1.00(+2.05%)
Sep 01, 2000 47.56 49.13 47.38 48.75 7,662,300 +1.12(+2.35%)
Aug 31, 2000 48.31 48.75 47.13 47.63 12,239,700 -0.81(-1.67%)
Aug 30, 2000 48.88 49.00 48.00 48.44 8,158,600 -1.00(-2.02%)
Aug 29, 2000 49.50 49.94 48.88 49.44 5,668,000 -0.06(-0.12%)
Aug 28, 2000 50.06 50.63 48.63 49.50 7,005,000 -1.00(-1.98%)
Aug 25, 2000 49.63 50.50 49.25 50.50 4,881,100 +1.06(+2.14%)
Aug 24, 2000 49.75 50.13 49.00 49.44 4,971,400 +0.31(+0.63%)
Aug 23, 2000 49.75 50.19 49.06 49.13 6,878,900 +0.00(+0.00%)
Aug 22, 2000 49.00 50.00 48.56 49.13 7,611,400 +0.13(+0.27%)
Aug 21, 2000 49.25 49.75 47.13 49.00 14,153,600 -1.88(-3.69%)
Aug 18, 2000 49.69 50.88 49.56 50.88 7,354,500 +0.88(+1.76%)
Aug 17, 2000 49.56 50.44 48.63 50.00 6,805,300 +0.06(+0.12%)
Aug 16, 2000 50.75 50.88 48.75 49.94 13,811,600 -1.62(-3.14%)
Aug 15, 2000 51.88 52.56 51.25 51.56 7,954,700 -1.32(-2.50%)
Aug 14, 2000 52.25 53.06 52.13 52.88 6,034,400 +0.75(+1.44%)
Aug 11, 2000 51.44 52.38 51.13 52.13 7,536,400 +1.13(+2.22%)
Aug 10, 2000 53.13 53.25 50.69 51.00 12,380,900 -2.63(-4.90%)
Aug 09, 2000 54.06 54.75 52.94 53.63 17,751,100 -4.00(-6.94%)
Aug 08, 2000 56.44 57.63 55.06 57.63 5,865,300 +2.50(+4.53%)
Aug 07, 2000 53.13 55.94 53.00 55.13 5,608,100 +2.19(+4.14%)
Aug 04, 2000 54.06 54.06 52.75 52.94 5,843,800 -0.94(-1.74%)
Aug 03, 2000 56.50 56.50 53.44 53.88 8,234,200 -0.18(-0.33%)
Aug 02, 2000 54.50 55.06 53.81 54.06 6,737,500 -0.44(-0.81%)
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.