Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • 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 (%)
Jun 29, 2001 35.87 36.86 35.48 35.63 12,747,318 -0.42(-1.15%)
Jun 28, 2001 35.74 36.35 35.74 36.04 6,867,375 +0.64(+1.79%)
Jun 27, 2001 35.79 36.30 35.34 35.41 7,022,702 -0.44(-1.22%)
Jun 26, 2001 35.45 36.36 35.43 35.85 8,245,864 +0.07(+0.20%)
Jun 25, 2001 36.91 36.91 35.63 35.77 7,817,551 -0.72(-1.96%)
Jun 22, 2001 37.00 37.05 36.10 36.49 6,620,825 -0.34(-0.93%)
Jun 21, 2001 35.99 37.36 35.99 36.83 12,250,520 +0.47(+1.31%)
Jun 20, 2001 35.92 36.43 35.76 36.36 8,099,166 +0.69(+1.92%)
Jun 19, 2001 36.12 36.13 35.50 35.67 7,090,777 +0.25(+0.70%)
Jun 18, 2001 35.63 36.20 35.30 35.42 9,756,393 +0.27(+0.77%)
Jun 15, 2001 36.07 36.31 35.04 35.15 19,716,328 -0.99(-2.73%)
Jun 14, 2001 36.43 36.77 36.07 36.14 6,238,536 -0.47(-1.30%)
Jun 13, 2001 36.94 36.94 36.55 36.61 4,826,215 -0.31(-0.83%)
Jun 12, 2001 36.52 37.21 36.22 36.92 6,121,562 +0.25(+0.68%)
Jun 11, 2001 37.20 37.31 36.62 36.67 4,428,996 -0.58(-1.55%)
Jun 08, 2001 37.23 37.43 37.05 37.25 5,187,822 -0.06(-0.16%)
Jun 07, 2001 36.55 37.49 36.55 37.31 8,369,412 +0.26(+0.69%)
Jun 06, 2001 37.45 37.75 37.01 37.05 5,744,203 -0.40(-1.07%)
Jun 05, 2001 37.04 37.70 37.01 37.45 7,073,244 +0.23(+0.61%)
Jun 04, 2001 37.64 37.82 36.87 37.23 7,697,701 -0.53(-1.41%)
Jun 01, 2001 37.63 38.29 37.56 37.76 5,691,332 -0.02(-0.06%)
May 31, 2001 38.04 38.40 37.43 37.78 8,054,924 +0.20(+0.54%)
May 30, 2001 37.39 38.11 37.32 37.58 8,176,967 +0.19(+0.51%)
May 29, 2001 37.93 37.93 37.26 37.39 6,849,432 +0.01(+0.02%)
May 25, 2001 38.68 38.69 37.38 37.38 7,089,955 -1.23(-3.20%)
May 24, 2001 38.22 38.87 38.07 38.61 6,197,307 +0.27(+0.70%)
May 23, 2001 38.91 39.34 38.12 38.34 7,624,010 -0.73(-1.87%)
May 22, 2001 38.85 39.20 38.62 39.07 9,305,481 +0.23(+0.60%)
May 21, 2001 37.99 38.91 37.64 38.84 10,619,318 +0.85(+2.23%)
May 18, 2001 37.93 37.99 37.53 37.99 8,027,804 +0.20(+0.54%)
May 17, 2001 37.93 38.12 37.45 37.79 8,957,297 +0.08(+0.21%)
May 16, 2001 37.38 38.05 37.23 37.71 13,155,359 -0.26(-0.67%)
May 15, 2001 39.68 39.68 37.96 37.96 18,370,302 -1.72(-4.32%)
May 14, 2001 39.50 39.97 39.31 39.68 6,575,077 +0.18(+0.46%)
May 11, 2001 39.40 39.76 38.95 39.50 8,943,737 +0.50(+1.27%)
May 10, 2001 38.91 39.20 38.85 39.00 11,252,541 +1.34(+3.55%)
May 09, 2001 38.00 38.11 37.45 37.66 7,457,178 -0.28(-0.75%)
May 08, 2001 37.78 37.96 37.34 37.95 6,078,278 -0.05(-0.13%)
May 07, 2001 38.26 38.65 37.85 38.00 6,460,979 -0.71(-1.83%)
May 04, 2001 38.18 39.20 37.97 38.71 10,198,129 -0.06(-0.15%)
May 03, 2001 38.18 39.02 37.99 38.77 10,397,149 +0.01(+0.04%)
May 02, 2001 39.02 39.02 38.17 38.75 10,532,889 -0.31(-0.78%)
May 01, 2001 37.76 39.10 37.53 39.06 10,435,912 +1.28(+3.40%)
Apr 30, 2001 38.91 38.91 37.39 37.77 9,037,152 -0.80(-2.06%)
Apr 27, 2001 38.04 38.84 37.89 38.57 10,634,796 +1.16(+3.10%)
Apr 26, 2001 37.23 37.67 36.91 37.41 7,108,035 +0.42(+1.12%)
Apr 25, 2001 37.31 37.31 36.53 36.99 7,408,005 +0.42(+1.14%)
Apr 24, 2001 37.05 37.30 36.54 36.58 11,198,163 -1.42(-3.73%)
Apr 23, 2001 38.00 38.48 37.71 37.99 7,509,912 +0.24(+0.64%)
Apr 20, 2001 38.32 38.33 37.53 37.75 9,953,633 -0.58(-1.50%)
Apr 19, 2001 37.77 38.49 37.74 38.33 9,646,952 -0.17(-0.44%)
Apr 18, 2001 36.47 38.65 36.23 38.50 17,802,140 +2.55(+7.09%)
Apr 17, 2001 35.71 36.09 35.42 35.95 8,835,803 +0.14(+0.39%)
Apr 16, 2001 36.28 36.66 35.56 35.81 9,251,788 -0.47(-1.31%)
Apr 12, 2001 35.59 36.28 34.61 36.28 13,522,992 -0.39(-1.06%)
Apr 11, 2001 36.58 37.01 35.96 36.67 9,519,979 -0.45(-1.20%)
Apr 10, 2001 37.34 37.70 37.07 37.12 9,569,563 +0.39(+1.07%)
Apr 09, 2001 37.64 37.81 36.36 36.72 9,981,576 -0.69(-1.83%)
Apr 06, 2001 36.50 37.47 36.15 37.41 10,457,006 +0.51(+1.38%)
Apr 05, 2001 36.91 37.01 36.51 36.90 10,670,135 +0.49(+1.34%)
Apr 04, 2001 35.57 36.80 35.55 36.41 10,905,864 +0.50(+1.38%)
Apr 03, 2001 37.12 37.23 35.61 35.91 11,905,761 -1.06(-2.86%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.