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 )

144.90 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 139.18 140.09 137.37 138.75 6,202,700 -1.17(-0.84%)
Oct 29, 2020 140.00 141.11 138.70 139.92 5,048,349 -0.12(-0.09%)
Oct 28, 2020 140.96 142.13 139.88 140.04 5,615,155 -2.83(-1.98%)
Oct 27, 2020 142.05 143.70 141.97 142.87 3,941,928 +0.71(+0.50%)
Oct 26, 2020 142.84 143.12 140.94 142.16 5,370,086 -1.69(-1.17%)
Oct 23, 2020 143.97 144.14 142.85 143.85 3,513,400 +0.30(+0.21%)
Oct 22, 2020 144.19 144.56 142.69 143.55 4,450,333 -0.85(-0.59%)
Oct 21, 2020 143.84 145.73 143.84 144.40 4,367,466 +0.50(+0.35%)
Oct 20, 2020 144.11 145.53 143.62 143.90 4,841,827 +0.95(+0.66%)
Oct 19, 2020 145.10 145.37 142.75 142.95 4,880,806 -1.76(-1.22%)
Oct 16, 2020 145.40 146.15 144.47 144.71 5,647,300 +0.18(+0.12%)
Oct 15, 2020 143.09 144.96 142.84 144.53 4,565,985 +0.59(+0.41%)
Oct 14, 2020 146.40 146.52 143.76 143.94 6,573,144 -2.29(-1.57%)
Oct 13, 2020 144.68 146.60 144.36 146.23 7,931,039 +1.98(+1.37%)
Oct 12, 2020 143.02 145.39 143.02 144.25 6,130,726 +1.47(+1.03%)
Oct 09, 2020 141.66 143.34 141.56 142.78 4,831,600 +1.42(+1.00%)
Oct 08, 2020 141.51 142.09 141.12 141.36 4,888,382 +0.47(+0.33%)
Oct 07, 2020 141.26 141.55 140.25 140.89 5,643,579 +0.26(+0.18%)
Oct 06, 2020 141.87 142.94 140.25 140.63 7,155,668 -1.17(-0.83%)
Oct 05, 2020 141.29 142.19 141.07 141.80 4,751,150 +1.30(+0.93%)
Oct 02, 2020 142.34 143.10 140.13 140.50 8,194,900 -2.58(-1.80%)
Oct 01, 2020 140.80 144.38 140.26 143.08 14,428,664 +3.17(+2.27%)
Sep 30, 2020 137.39 141.74 137.20 139.91 11,606,544 +2.77(+2.02%)
Sep 29, 2020 137.25 138.14 136.39 137.14 9,239,745 -0.11(-0.08%)
Sep 28, 2020 137.16 138.05 136.72 137.25 7,060,782 -0.02(-0.01%)
Sep 25, 2020 136.52 137.54 135.96 137.27 7,539,500 +0.57(+0.42%)
Sep 24, 2020 135.73 137.79 135.07 136.70 9,816,208 +0.71(+0.52%)
Sep 23, 2020 139.00 139.24 135.82 135.99 7,706,825 -2.32(-1.68%)
Sep 22, 2020 137.07 138.99 136.57 138.31 11,029,883 +1.24(+0.90%)
Sep 21, 2020 136.50 137.24 135.29 137.07 15,739,864 +1.78(+1.32%)
Sep 18, 2020 136.44 137.53 134.75 135.29 18,236,300 -1.40(-1.02%)
Sep 17, 2020 135.43 137.57 135.02 136.69 12,402,492 +0.43(+0.32%)
Sep 16, 2020 138.41 138.68 136.05 136.26 9,291,578 -1.10(-0.80%)
Sep 15, 2020 138.23 139.08 136.68 137.36 10,138,066 +0.04(+0.03%)
Sep 14, 2020 136.14 141.10 135.88 137.32 15,238,434 +0.62(+0.45%)
Sep 11, 2020 137.05 138.44 135.55 136.70 9,626,500 -0.11(-0.08%)
Sep 10, 2020 140.06 140.54 136.59 136.81 11,233,178 -3.08(-2.20%)
Sep 09, 2020 140.09 142.61 139.45 139.89 11,220,794 +1.44(+1.04%)
Sep 08, 2020 141.41 141.90 138.26 138.45 11,314,280 -4.38(-3.07%)
Sep 04, 2020 144.02 145.04 140.10 142.83 11,327,300 -1.71(-1.18%)
Sep 03, 2020 146.70 149.60 141.81 144.54 15,990,382 -3.14(-2.13%)
Sep 02, 2020 151.25 151.33 145.61 147.68 17,216,309 +0.09(+0.06%)
Sep 01, 2020 141.20 149.59 140.05 147.59 35,657,556 +8.74(+6.29%)
Aug 31, 2020 137.48 138.89 135.53 138.85 15,071,672 -1.45(-1.03%)
Aug 28, 2020 141.00 141.07 137.84 140.30 21,350,300 +3.67(+2.69%)
Aug 27, 2020 131.08 139.35 130.90 136.63 39,641,408 +5.93(+4.54%)
Aug 26, 2020 130.21 130.88 129.70 130.70 6,270,751 +0.07(+0.05%)
Aug 25, 2020 130.80 131.24 129.67 130.63 7,237,380 -0.70(-0.53%)
Aug 24, 2020 132.25 132.48 130.33 131.33 6,600,659 -0.30(-0.23%)
Aug 21, 2020 130.55 132.67 130.10 131.63 8,287,900 +1.06(+0.81%)
Aug 20, 2020 131.21 132.07 130.05 130.57 8,930,498 -1.84(-1.39%)
Aug 19, 2020 134.21 134.66 131.85 132.41 12,713,179 -2.30(-1.71%)
Aug 18, 2020 136.17 137.63 133.17 134.71 26,730,304 -0.89(-0.66%)
Aug 17, 2020 134.35 136.13 133.85 135.60 13,084,202 +3.00(+2.26%)
Aug 14, 2020 132.34 132.97 131.63 132.60 6,702,000 +0.75(+0.57%)
Aug 13, 2020 131.21 131.96 130.73 131.85 6,620,395 -0.04(-0.03%)
Aug 12, 2020 130.47 132.23 129.08 131.89 6,368,883 +1.69(+1.30%)
Aug 11, 2020 132.59 132.87 129.73 130.20 8,448,623 -1.68(-1.27%)
Aug 10, 2020 130.24 132.34 129.65 131.88 5,894,300 +1.91(+1.47%)
Aug 07, 2020 129.58 130.46 129.11 129.97 5,519,400 +0.62(+0.48%)
Aug 06, 2020 129.13 130.23 129.03 129.35 4,830,755 -0.46(-0.35%)
Aug 05, 2020 130.45 130.75 128.83 129.81 8,500,015 -1.83(-1.39%)
Aug 04, 2020 129.65 131.71 128.94 131.64 6,070,429 +2.34(+1.81%)
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.