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: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 149.25 149.40 147.87 149.06 10,678,063 -0.54(-0.36%)
Nov 29, 2022 149.66 150.32 149.19 149.60 4,717,938 -0.53(-0.35%)
Nov 28, 2022 149.35 151.23 149.35 150.13 6,024,405 +0.43(+0.29%)
Nov 25, 2022 148.77 149.72 148.51 149.69 2,991,762 +0.63(+0.43%)
Nov 23, 2022 148.73 149.98 148.53 149.06 5,767,418 +0.71(+0.48%)
Nov 22, 2022 148.65 149.09 147.79 148.35 5,758,308 +0.53(+0.36%)
Nov 21, 2022 147.29 148.79 146.88 147.82 7,210,743 +0.90(+0.61%)
Nov 18, 2022 146.37 146.93 145.49 146.92 6,471,738 +2.18(+1.51%)
Nov 17, 2022 143.77 145.45 143.48 144.74 8,450,849 -0.49(-0.34%)
Nov 16, 2022 144.62 146.89 143.88 145.23 11,106,122 +1.04(+0.72%)
Nov 15, 2022 142.40 146.96 141.36 144.19 26,092,414 +8.85(+6.54%)
Nov 14, 2022 138.52 140.16 135.22 135.34 12,782,768 -4.10(-2.94%)
Nov 11, 2022 139.53 139.97 136.90 139.44 6,568,448 +0.22(+0.15%)
Nov 10, 2022 139.37 139.54 137.40 139.22 6,921,380 +2.83(+2.07%)
Nov 09, 2022 139.61 140.00 136.14 136.40 5,430,147 -3.25(-2.33%)
Nov 08, 2022 139.44 140.90 138.39 139.64 5,135,180 +0.33(+0.24%)
Nov 07, 2022 138.15 139.82 138.15 139.31 3,872,474 +1.45(+1.05%)
Nov 04, 2022 138.90 139.07 135.74 137.86 5,000,004 +0.24(+0.18%)
Nov 03, 2022 136.43 138.59 136.01 137.62 3,738,872 -0.03(-0.02%)
Nov 02, 2022 138.05 140.40 137.60 137.65 5,290,732 -0.92(-0.66%)
Nov 01, 2022 139.82 140.38 138.38 138.57 5,074,063 -0.63(-0.45%)
Oct 31, 2022 139.20 139.92 138.65 139.19 7,693,747 -0.18(-0.13%)
Oct 28, 2022 136.96 139.75 136.95 139.37 4,651,950 +1.74(+1.26%)
Oct 27, 2022 137.90 138.97 137.20 137.63 5,658,493 -0.40(-0.29%)
Oct 26, 2022 137.27 138.91 136.74 138.03 7,080,413 +1.05(+0.76%)
Oct 25, 2022 136.02 137.34 135.27 136.98 5,129,621 +0.65(+0.47%)
Oct 24, 2022 134.42 137.38 134.11 136.34 6,410,025 +2.55(+1.91%)
Oct 21, 2022 131.84 134.38 131.05 133.78 6,189,185 +2.65(+2.02%)
Oct 20, 2022 131.03 132.41 130.70 131.13 4,346,176 +0.32(+0.25%)
Oct 19, 2022 131.37 131.76 130.04 130.81 3,865,063 -0.37(-0.28%)
Oct 18, 2022 130.49 132.12 130.39 131.18 5,740,313 +2.71(+2.11%)
Oct 17, 2022 128.07 129.90 127.75 128.47 6,070,340 +0.92(+0.72%)
Oct 14, 2022 129.52 130.28 127.18 127.56 5,672,626 -1.81(-1.40%)
Oct 13, 2022 126.43 130.01 125.54 129.36 7,004,845 +1.09(+0.85%)
Oct 12, 2022 130.08 131.80 128.08 128.28 5,775,443 -1.47(-1.13%)
Oct 11, 2022 126.66 130.85 126.60 129.75 7,251,460 +3.28(+2.59%)
Oct 10, 2022 126.67 127.07 125.45 126.47 3,889,206 +0.74(+0.59%)
Oct 07, 2022 128.41 128.75 125.25 125.73 5,821,846 -3.05(-2.37%)
Oct 06, 2022 130.15 131.51 128.68 128.78 4,840,041 -1.21(-0.93%)
Oct 05, 2022 130.81 131.65 129.59 129.99 4,960,455 -1.30(-0.99%)
Oct 04, 2022 130.91 132.22 130.43 131.29 5,498,751 +1.68(+1.30%)
Oct 03, 2022 127.37 129.86 127.14 129.61 5,989,862 +2.77(+2.18%)
Sep 30, 2022 129.32 129.44 126.84 126.84 6,681,389 -2.49(-1.93%)
Sep 29, 2022 130.56 131.16 128.73 129.33 5,194,709 -0.84(-0.65%)
Sep 28, 2022 128.51 130.70 126.86 130.18 5,739,222 +2.11(+1.65%)
Sep 27, 2022 129.31 130.49 127.43 128.06 5,854,339 -0.35(-0.27%)
Sep 26, 2022 125.91 129.23 125.44 128.41 7,843,162 +1.22(+0.96%)
Sep 23, 2022 129.94 130.24 125.93 127.19 9,269,484 -3.26(-2.50%)
Sep 22, 2022 131.60 131.75 129.91 130.45 5,705,827 -1.35(-1.02%)
Sep 21, 2022 132.45 134.42 131.65 131.80 8,486,643 +1.19(+0.91%)
Sep 20, 2022 130.54 130.93 129.61 130.61 4,758,804 -0.76(-0.58%)
Sep 19, 2022 129.89 131.79 129.55 131.37 5,742,793 +1.12(+0.86%)
Sep 16, 2022 129.09 131.58 128.39 130.25 14,272,830 -0.27(-0.21%)
Sep 15, 2022 132.07 132.17 130.04 130.53 6,880,618 -1.42(-1.07%)
Sep 14, 2022 132.64 133.52 131.14 131.95 6,796,345 -0.29(-0.22%)
Sep 13, 2022 133.84 134.91 131.84 132.24 6,027,617 -2.79(-2.06%)
Sep 12, 2022 134.06 135.20 133.95 135.03 4,868,339 +1.20(+0.90%)
Sep 09, 2022 133.29 134.47 133.13 133.82 5,503,606 +0.40(+0.30%)
Sep 08, 2022 132.41 133.85 131.91 133.42 5,779,176 +0.67(+0.51%)
Sep 07, 2022 130.13 132.97 129.81 132.75 5,814,074 +3.33(+2.57%)
Sep 06, 2022 130.12 130.67 127.84 129.42 7,463,296 -0.65(-0.50%)
Sep 02, 2022 131.88 132.68 129.51 130.07 5,884,118 -1.45(-1.10%)
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.