Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • 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 (%)
Oct 31, 2023 161.85 162.46 160.80 162.25 4,756,209 +0.39(+0.24%)
Oct 30, 2023 160.32 162.10 159.65 161.87 4,247,813 +1.84(+1.15%)
Oct 27, 2023 160.34 160.82 159.41 160.03 4,642,916 -0.60(-0.37%)
Oct 26, 2023 161.56 162.69 160.47 160.63 5,444,575 -0.98(-0.61%)
Oct 25, 2023 162.01 163.17 161.32 161.61 5,578,774 -0.49(-0.30%)
Oct 24, 2023 160.26 162.32 160.25 162.09 5,885,774 +2.22(+1.39%)
Oct 23, 2023 157.61 160.21 156.90 159.87 5,739,484 +2.23(+1.42%)
Oct 20, 2023 159.69 159.97 157.59 157.64 5,055,231 -2.00(-1.25%)
Oct 19, 2023 160.29 160.68 159.09 159.63 3,943,048 -0.76(-0.48%)
Oct 18, 2023 160.74 161.21 159.58 160.40 3,544,881 +0.12(+0.07%)
Oct 17, 2023 159.60 160.57 159.25 160.28 3,656,872 +0.21(+0.13%)
Oct 16, 2023 159.40 160.93 159.19 160.07 4,816,210 +1.37(+0.86%)
Oct 13, 2023 158.13 159.32 157.78 158.70 4,636,439 +0.87(+0.55%)
Oct 12, 2023 157.41 158.18 156.65 157.83 4,536,874 +0.72(+0.46%)
Oct 11, 2023 157.14 158.36 155.93 157.11 4,037,411 +0.63(+0.40%)
Oct 10, 2023 155.12 156.96 154.56 156.49 5,374,919 +1.75(+1.13%)
Oct 09, 2023 153.98 154.75 152.18 154.74 7,057,260 -0.57(-0.36%)
Oct 06, 2023 157.53 157.87 150.58 155.30 14,306,598 -2.65(-1.68%)
Oct 05, 2023 159.31 159.82 157.88 157.96 4,789,997 -1.91(-1.19%)
Oct 04, 2023 158.52 159.91 157.88 159.86 5,321,406 +1.90(+1.20%)
Oct 03, 2023 158.56 159.61 157.56 157.97 3,777,433 -1.00(-0.63%)
Oct 02, 2023 158.36 159.14 157.19 158.97 4,361,834 +0.17(+0.11%)
Sep 29, 2023 161.88 161.98 158.06 158.80 6,325,591 -2.59(-1.61%)
Sep 28, 2023 160.85 161.68 160.45 161.39 3,899,806 +0.81(+0.51%)
Sep 27, 2023 160.85 161.08 159.16 160.58 5,274,854 -0.77(-0.48%)
Sep 26, 2023 161.79 162.39 161.20 161.35 4,844,845 -0.57(-0.35%)
Sep 25, 2023 161.22 161.96 161.06 161.92 3,511,206 +0.71(+0.44%)
Sep 22, 2023 161.08 162.07 160.78 161.20 4,437,027 +0.43(+0.27%)
Sep 21, 2023 163.10 163.34 160.65 160.78 6,508,143 -1.98(-1.21%)
Sep 20, 2023 162.44 163.54 161.81 162.75 3,398,806 +0.53(+0.32%)
Sep 19, 2023 162.22 162.62 161.21 162.22 4,706,673 -0.04(-0.02%)
Sep 18, 2023 163.51 164.03 162.09 162.26 4,363,414 -1.21(-0.74%)
Sep 15, 2023 164.04 164.49 162.61 163.47 21,460,170 -0.61(-0.37%)
Sep 14, 2023 163.83 164.57 163.25 164.08 5,008,110 +0.69(+0.42%)
Sep 13, 2023 163.76 164.68 163.21 163.40 4,821,091 +0.04(+0.02%)
Sep 12, 2023 163.34 163.77 162.88 163.36 3,946,772 +0.18(+0.11%)
Sep 11, 2023 162.84 163.32 162.50 163.18 3,998,884 +0.56(+0.35%)
Sep 08, 2023 162.32 162.70 161.92 162.61 4,253,115 +0.30(+0.18%)
Sep 07, 2023 160.85 162.32 160.35 162.31 6,418,850 +1.99(+1.24%)
Sep 06, 2023 159.26 161.02 158.78 160.33 4,898,531 +1.19(+0.75%)
Sep 05, 2023 160.71 161.65 159.05 159.14 5,104,776 -1.29(-0.80%)
Sep 01, 2023 161.72 161.81 159.02 160.43 4,214,356 -1.03(-0.64%)
Aug 31, 2023 159.98 161.84 159.82 161.46 6,574,022 +1.40(+0.87%)
Aug 30, 2023 159.26 160.15 158.79 160.06 3,681,187 +1.14(+0.72%)
Aug 29, 2023 157.88 159.09 157.74 158.92 4,263,844 +1.32(+0.84%)
Aug 28, 2023 156.74 157.71 156.74 157.60 3,985,015 +0.89(+0.57%)
Aug 25, 2023 156.07 156.92 155.43 156.70 4,118,270 +0.92(+0.59%)
Aug 24, 2023 157.01 158.10 155.71 155.78 4,710,762 -1.20(-0.77%)
Aug 23, 2023 155.50 157.28 155.40 156.98 4,769,593 +1.08(+0.69%)
Aug 22, 2023 155.86 156.20 155.13 155.90 5,596,719 -0.50(-0.32%)
Aug 21, 2023 156.51 157.72 155.93 156.40 5,262,530 -0.42(-0.27%)
Aug 18, 2023 154.21 158.54 154.21 156.81 9,385,373 +2.22(+1.44%)
Aug 17, 2023 159.76 160.00 153.92 154.59 17,990,560 -3.54(-2.24%)
Aug 16, 2023 158.75 159.83 157.25 158.13 9,029,357 +0.08(+0.05%)
Aug 15, 2023 158.41 159.65 157.80 158.05 4,907,797 -0.81(-0.51%)
Aug 14, 2023 160.85 161.63 158.05 158.87 6,985,581 -1.19(-0.74%)
Aug 11, 2023 159.41 160.69 158.97 160.06 4,765,511 +0.93(+0.59%)
Aug 10, 2023 159.65 160.61 158.90 159.13 5,434,637 -0.08(-0.05%)
Aug 09, 2023 159.21 160.38 159.01 159.21 4,448,759 +0.26(+0.16%)
Aug 08, 2023 159.28 159.91 157.82 158.95 3,711,987 +0.16(+0.10%)
Aug 07, 2023 157.81 159.50 157.43 158.79 4,807,310 +2.13(+1.36%)
Aug 04, 2023 158.07 158.55 156.29 156.66 4,805,260 -0.91(-0.58%)
Aug 03, 2023 157.34 157.81 156.84 157.57 4,448,178 +0.04(+0.02%)
Aug 02, 2023 156.85 158.73 156.85 157.53 4,265,623 +0.11(+0.07%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.