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 )

137.15 USD -3.05 (-2.18%)
Official Closing Price Updated: 4:10 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 52.95 53.17 52.70 53.05 6,764,200 +0.27(+0.51%)
Dec 30, 2003 52.95 53.12 52.52 52.78 6,140,200 -0.12(-0.23%)
Dec 29, 2003 52.68 52.90 52.27 52.90 7,835,600 +0.38(+0.72%)
Dec 26, 2003 52.32 53.03 52.32 52.52 3,119,300 +0.08(+0.15%)
Dec 24, 2003 52.83 52.95 52.26 52.44 3,627,900 -0.33(-0.63%)
Dec 23, 2003 52.90 53.32 52.52 52.77 9,912,100 -0.30(-0.57%)
Dec 22, 2003 52.10 53.20 52.08 53.07 11,428,700 +0.72(+1.38%)
Dec 19, 2003 52.69 53.01 52.34 52.35 14,488,100 -0.25(-0.48%)
Dec 18, 2003 52.89 53.21 52.53 52.60 15,363,100 +0.70(+1.35%)
Dec 17, 2003 51.31 52.40 51.25 51.90 16,365,300 +0.51(+0.99%)
Dec 16, 2003 51.00 51.49 50.60 51.39 16,733,300 +0.65(+1.28%)
Dec 15, 2003 53.07 53.07 50.50 50.74 24,709,700 -1.76(-3.35%)
Dec 12, 2003 52.98 53.00 52.01 52.50 11,523,500 -0.31(-0.59%)
Dec 11, 2003 53.15 53.54 52.74 52.81 11,684,400 -0.14(-0.26%)
Dec 10, 2003 52.90 53.25 52.56 52.95 9,713,600 +0.34(+0.65%)
Dec 09, 2003 53.50 53.53 52.55 52.61 9,983,400 -0.79(-1.48%)
Dec 08, 2003 53.48 53.60 53.00 53.40 10,426,300 -0.08(-0.15%)
Dec 05, 2003 52.85 53.65 52.70 53.48 13,538,800 +0.46(+0.87%)
Dec 04, 2003 53.14 53.23 52.14 53.02 17,592,500 +0.33(+0.63%)
Dec 03, 2003 53.29 53.72 52.68 52.69 17,702,600 -0.33(-0.62%)
Dec 02, 2003 54.33 54.55 52.99 53.02 21,667,700 -1.48(-2.72%)
Dec 01, 2003 55.64 55.66 53.95 54.50 19,745,300 -1.14(-2.05%)
Nov 28, 2003 55.60 56.00 55.51 55.64 3,167,600 -0.06(-0.11%)
Nov 26, 2003 56.02 56.20 55.19 55.70 7,017,000 -0.34(-0.61%)
Nov 25, 2003 56.00 56.26 55.76 56.04 8,085,600 -0.04(-0.07%)
Nov 24, 2003 55.15 56.16 55.10 56.08 10,144,800 +1.27(+2.32%)
Nov 21, 2003 55.20 55.23 54.67 54.81 8,607,200 -0.26(-0.47%)
Nov 20, 2003 55.15 55.59 54.96 55.07 8,741,100 -0.14(-0.25%)
Nov 19, 2003 54.60 55.34 54.55 55.21 7,160,200 +0.49(+0.90%)
Nov 18, 2003 55.01 55.30 54.53 54.72 10,099,500 -0.28(-0.51%)
Nov 17, 2003 55.00 55.01 54.36 55.00 10,353,100 +0.00(+0.00%)
Nov 14, 2003 55.52 55.95 54.50 55.00 16,168,500 -0.52(-0.94%)
Nov 13, 2003 56.35 56.40 55.40 55.52 27,996,900 -2.44(-4.21%)
Nov 12, 2003 58.28 58.35 57.82 57.96 8,613,300 -0.32(-0.55%)
Nov 11, 2003 58.13 58.47 57.94 58.28 4,936,200 +0.16(+0.28%)
Nov 10, 2003 58.35 58.47 57.83 58.12 5,579,200 -0.30(-0.51%)
Nov 07, 2003 58.75 58.80 58.21 58.42 6,617,700 -0.19(-0.32%)
Nov 06, 2003 57.92 58.70 57.75 58.61 7,996,500 +0.69(+1.19%)
Nov 05, 2003 58.66 58.67 57.76 57.92 7,967,500 -0.74(-1.26%)
Nov 04, 2003 58.82 58.90 58.35 58.66 7,646,000 -0.38(-0.64%)
Nov 03, 2003 58.77 59.93 58.52 59.04 5,486,800 +0.09(+0.15%)
Oct 31, 2003 58.80 59.18 58.76 58.95 5,913,300 +0.15(+0.26%)
Oct 30, 2003 58.85 59.15 58.54 58.80 6,114,500 -0.05(-0.08%)
Oct 29, 2003 58.55 58.96 58.32 58.85 5,386,600 +0.09(+0.15%)
Oct 28, 2003 57.79 58.77 57.78 58.76 8,032,200 +0.97(+1.68%)
Oct 27, 2003 58.11 58.44 57.75 57.79 7,014,800 -0.32(-0.55%)
Oct 24, 2003 58.71 58.71 57.00 58.11 8,478,400 -0.59(-1.01%)
Oct 23, 2003 58.15 58.75 58.15 58.70 6,418,100 +0.46(+0.79%)
Oct 22, 2003 58.97 58.97 58.05 58.24 5,510,800 -0.73(-1.24%)
Oct 21, 2003 58.85 59.47 58.65 58.97 5,272,900 -0.03(-0.05%)
Oct 20, 2003 59.00 59.14 58.55 59.00 6,845,900 +0.16(+0.27%)
Oct 17, 2003 59.60 59.63 58.64 58.84 7,193,000 -0.55(-0.93%)
Oct 16, 2003 59.17 59.64 58.95 59.39 6,838,000 +0.32(+0.54%)
Oct 15, 2003 59.34 59.34 58.65 59.07 6,727,300 -0.26(-0.44%)
Oct 14, 2003 58.87 59.55 58.68 59.33 5,283,000 +0.38(+0.64%)
Oct 13, 2003 58.43 59.19 58.43 58.95 4,566,200 +0.53(+0.91%)
Oct 10, 2003 58.45 58.99 58.37 58.42 4,819,900 -0.54(-0.92%)
Oct 09, 2003 59.18 59.41 58.52 58.96 8,126,700 +0.44(+0.75%)
Oct 08, 2003 59.00 59.02 58.24 58.52 5,576,700 -0.38(-0.65%)
Oct 07, 2003 57.74 58.90 57.71 58.90 7,145,400 +0.91(+1.57%)
Oct 06, 2003 57.57 58.45 57.49 57.99 4,122,700 +0.51(+0.89%)
Oct 03, 2003 57.95 58.22 57.37 57.48 9,632,800 +0.42(+0.74%)
Oct 02, 2003 56.97 57.14 56.52 57.06 6,188,700 +0.00(+0.00%)
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.