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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wal-Mart Stores, Inc. (NY: WMT )

60.16 -0.05 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 60.11 60.39 60.00 60.16 11,044,911 -0.05(-0.08%)
Apr 25, 2024 60.05 60.53 59.83 60.21 21,255,780 +0.34(+0.57%)
Apr 24, 2024 58.97 60.04 58.81 59.87 18,526,638 +0.78(+1.32%)
Apr 23, 2024 60.25 60.35 58.55 59.09 17,954,232 -1.05(-1.75%)
Apr 22, 2024 59.56 60.40 59.04 60.14 14,923,847 +0.61(+1.02%)
Apr 19, 2024 59.45 59.67 58.97 59.53 14,165,806 +0.27(+0.46%)
Apr 18, 2024 59.83 59.94 59.22 59.26 12,060,766 -0.39(-0.65%)
Apr 17, 2024 60.15 60.43 59.57 59.65 15,329,098 -0.19(-0.32%)
Apr 16, 2024 60.03 60.29 59.78 59.84 14,721,972 -0.09(-0.15%)
Apr 15, 2024 60.51 60.70 59.91 59.93 10,554,629 -0.21(-0.35%)
Apr 12, 2024 60.00 60.72 59.95 60.14 12,280,680 +0.05(+0.08%)
Apr 11, 2024 60.75 60.89 60.07 60.09 10,986,446 -0.53(-0.87%)
Apr 10, 2024 59.62 60.76 59.39 60.62 15,096,172 +0.83(+1.39%)
Apr 09, 2024 59.87 59.97 59.30 59.79 10,015,124 +0.01(+0.02%)
Apr 08, 2024 59.60 60.04 59.42 59.78 11,069,912 -0.07(-0.12%)
Apr 05, 2024 59.55 60.04 59.49 59.85 10,335,934 +0.35(+0.59%)
Apr 04, 2024 59.54 59.81 59.29 59.50 14,431,926 +0.07(+0.12%)
Apr 03, 2024 59.38 59.50 58.94 59.43 14,601,163 +0.27(+0.46%)
Apr 02, 2024 59.90 60.10 58.88 59.16 19,508,768 -0.84(-1.40%)
Apr 01, 2024 60.31 60.76 59.93 60.00 13,834,956 -0.17(-0.28%)
Mar 28, 2024 60.66 60.77 60.16 60.17 17,558,044 -0.55(-0.91%)
Mar 27, 2024 60.87 61.03 60.38 60.72 14,362,916 +0.21(+0.35%)
Mar 26, 2024 60.46 60.83 60.23 60.51 13,736,794 -0.06(-0.10%)
Mar 25, 2024 60.87 60.98 60.36 60.57 14,185,583 -0.30(-0.49%)
Mar 22, 2024 61.32 61.53 60.85 60.87 14,029,537 -0.58(-0.94%)
Mar 21, 2024 61.28 61.66 61.05 61.45 14,273,843 +0.20(+0.33%)
Mar 20, 2024 60.84 61.28 60.74 61.25 12,005,263 +0.38(+0.62%)
Mar 19, 2024 60.97 61.07 60.60 60.87 12,353,283 +0.01(+0.02%)
Mar 18, 2024 60.69 60.90 60.39 60.86 16,950,568 +0.18(+0.30%)
Mar 15, 2024 60.68 61.15 60.46 60.68 50,946,332 -0.34(-0.56%)
Mar 14, 2024 61.28 61.44 60.59 61.02 16,582,928 -0.05(-0.09%)
Mar 13, 2024 61.05 61.25 60.67 61.07 15,984,603 -0.13(-0.21%)
Mar 12, 2024 60.74 61.36 60.44 61.20 16,663,302 +0.75(+1.24%)
Mar 11, 2024 59.90 60.50 59.67 60.45 14,199,508 +0.54(+0.90%)
Mar 08, 2024 59.80 60.08 59.53 59.92 12,184,923 -0.24(-0.40%)
Mar 07, 2024 60.79 60.86 60.14 60.16 16,243,096 -0.21(-0.35%)
Mar 06, 2024 59.92 60.41 59.84 60.36 12,721,557 +0.53(+0.88%)
Mar 05, 2024 59.67 60.14 59.37 59.84 19,736,474 +0.74(+1.25%)
Mar 04, 2024 58.30 59.19 58.20 59.10 16,079,115 +0.54(+0.92%)
Mar 01, 2024 58.60 58.65 58.00 58.56 19,095,600 +0.15(+0.26%)
Feb 29, 2024 59.25 59.29 58.39 58.41 29,321,576 -1.01(-1.69%)
Feb 28, 2024 59.35 59.56 59.11 59.42 14,847,996 +0.03(+0.05%)
Feb 27, 2024 59.44 59.60 59.02 59.39 18,078,848 -0.01(-0.02%)
Feb 26, 2024 58.92 59.64 57.98 59.40 32,242,630 -115.57(-66.05%)
Feb 23, 2024 175.49 177.05 174.72 174.97 24,872,918 +0.15(+0.09%)
Feb 22, 2024 173.29 174.88 172.72 174.82 9,864,822 +1.70(+0.98%)
Feb 21, 2024 174.41 174.99 172.22 173.11 13,546,500 -2.15(-1.23%)
Feb 20, 2024 177.88 180.74 174.64 175.26 23,989,294 +5.48(+3.23%)
Feb 16, 2024 169.71 171.35 168.72 169.78 7,493,662 +1.07(+0.63%)
Feb 15, 2024 169.22 169.28 167.40 168.72 5,663,006 +0.69(+0.41%)
Feb 14, 2024 168.18 168.30 166.97 168.03 6,187,206 -0.54(-0.32%)
Feb 13, 2024 170.04 170.49 167.70 168.57 6,210,963 -1.16(-0.68%)
Feb 12, 2024 168.66 169.78 168.48 169.72 4,946,153 +1.02(+0.60%)
Feb 09, 2024 168.82 169.16 168.35 168.71 4,792,878 -0.09(-0.05%)
Feb 08, 2024 168.81 169.97 168.57 168.80 4,824,785 -0.01(-0.01%)
Feb 07, 2024 169.69 170.08 168.63 168.81 5,710,520 -0.43(-0.25%)
Feb 06, 2024 168.22 169.38 167.77 169.24 4,743,152 +1.15(+0.68%)
Feb 05, 2024 169.43 169.43 167.50 168.09 6,400,702 -0.91(-0.54%)
Feb 02, 2024 167.58 170.00 167.35 169.00 7,248,134 +1.26(+0.75%)
Feb 01, 2024 165.14 167.78 164.62 167.74 6,948,772 +3.05(+1.85%)
Jan 31, 2024 167.23 167.23 164.55 164.69 8,736,183 -0.34(-0.21%)
Jan 30, 2024 164.14 165.24 163.07 165.03 5,067,069 +0.55(+0.33%)
Jan 29, 2024 163.79 164.84 162.97 164.48 6,099,882 +0.77(+0.47%)
Jan 26, 2024 162.50 163.82 162.11 163.71 5,266,606 +1.43(+0.88%)
Jan 25, 2024 160.85 162.32 159.88 162.29 5,471,868 +2.33(+1.46%)
Jan 24, 2024 162.35 162.51 159.78 159.96 7,690,979 -2.29(-1.41%)
Jan 23, 2024 161.57 162.30 161.22 162.25 4,041,130 +0.41(+0.25%)
Jan 22, 2024 162.24 162.40 160.95 161.84 4,661,568 +0.01(+0.01%)
Jan 19, 2024 162.88 163.02 160.89 161.83 6,413,483 -0.86(-0.53%)
Jan 18, 2024 160.61 162.84 160.14 162.69 6,082,142 +2.16(+1.35%)
Jan 17, 2024 160.83 161.44 160.09 160.53 4,957,737 -0.76(-0.47%)
Jan 16, 2024 160.89 161.85 160.68 161.28 5,696,247 +0.51(+0.32%)
Jan 12, 2024 160.82 161.00 159.84 160.77 4,558,426 +0.21(+0.13%)
Jan 11, 2024 160.80 161.34 159.63 160.56 4,798,623 -0.18(-0.11%)
Jan 10, 2024 159.02 160.95 159.02 160.74 6,726,355 +1.97(+1.24%)
Jan 09, 2024 157.40 158.80 157.20 158.77 7,798,798 +1.06(+0.67%)
Jan 08, 2024 156.17 157.76 156.14 157.71 6,915,944 +1.53(+0.98%)
Jan 05, 2024 157.38 157.56 155.07 156.18 7,261,089 -1.05(-0.67%)
Jan 04, 2024 158.67 159.00 156.96 157.23 6,448,380 -1.53(-0.97%)
Jan 03, 2024 159.23 159.76 158.39 158.76 6,272,574 +0.01(+0.01%)
Jan 02, 2024 156.72 159.00 156.66 158.75 7,871,138 +1.63(+1.04%)
Dec 29, 2023 157.00 157.54 156.63 157.12 7,340,957 +0.08(+0.05%)
Dec 28, 2023 157.24 157.79 156.97 157.04 5,610,059 -0.31(-0.20%)
Dec 27, 2023 155.78 157.41 155.63 157.34 6,653,965 +1.47(+0.94%)
Dec 26, 2023 156.12 156.46 155.58 155.88 3,904,809 -0.24(-0.15%)
Dec 22, 2023 154.92 156.62 154.63 156.12 6,490,542 +1.84(+1.20%)
Dec 21, 2023 153.48 154.53 153.38 154.28 6,718,279 +1.09(+0.71%)
Dec 20, 2023 154.89 155.61 153.10 153.19 7,342,374 -1.81(-1.17%)
Dec 19, 2023 154.32 155.16 153.57 155.00 8,204,082 +0.56(+0.36%)
Dec 18, 2023 152.83 154.54 152.61 154.44 9,445,541 +2.22(+1.46%)
Dec 15, 2023 151.27 152.94 151.03 152.22 23,423,430 +0.57(+0.37%)
Dec 14, 2023 153.00 153.42 151.42 151.66 10,328,533 -1.87(-1.22%)
Dec 13, 2023 151.04 153.53 150.13 153.53 11,588,047 +2.68(+1.78%)
Dec 12, 2023 150.71 151.19 149.72 150.85 7,139,899 +0.12(+0.08%)
Dec 11, 2023 150.63 150.94 149.03 150.73 10,690,973 +0.38(+0.25%)
Dec 08, 2023 151.49 151.69 149.73 150.35 11,395,074 -1.59(-1.05%)
Dec 07, 2023 153.83 153.90 151.71 151.94 8,477,814 -1.01(-0.66%)
Dec 06, 2023 154.45 154.73 152.56 152.95 8,866,321 -1.68(-1.09%)
Dec 05, 2023 153.36 154.75 152.65 154.63 7,338,987 +1.42(+0.93%)
Dec 04, 2023 152.24 153.83 152.22 153.21 8,351,680 -0.04(-0.03%)
Dec 01, 2023 154.28 154.51 151.55 153.25 13,184,489 -1.34(-0.87%)
Nov 30, 2023 154.92 155.24 153.42 154.59 10,043,602 -0.39(-0.25%)
Nov 29, 2023 157.65 157.65 154.51 154.98 10,021,293 -2.54(-1.61%)
Nov 28, 2023 155.55 157.80 155.55 157.52 7,899,193 +1.86(+1.19%)
Nov 27, 2023 154.85 156.25 154.85 155.66 7,842,980 +0.71(+0.45%)
Nov 24, 2023 154.05 155.03 153.61 154.96 4,691,584 +1.38(+0.90%)
Nov 22, 2023 154.62 154.95 153.29 153.58 8,873,949 -1.18(-0.76%)
Nov 21, 2023 154.36 155.74 153.04 154.76 9,857,495 +0.56(+0.36%)
Nov 20, 2023 154.44 154.91 153.91 154.20 8,951,087 -0.05(-0.03%)
Nov 17, 2023 154.85 156.43 153.91 154.25 14,278,852 -0.69(-0.44%)
Nov 16, 2023 157.63 158.32 154.40 154.94 32,753,350 -13.64(-8.09%)
Nov 15, 2023 167.19 168.74 166.32 168.58 11,956,916 +2.12(+1.27%)
Nov 14, 2023 166.98 167.95 166.07 166.46 6,638,021 -0.03(-0.02%)
Nov 13, 2023 165.20 166.68 164.87 166.49 5,170,379 +1.48(+0.90%)
Nov 10, 2023 163.39 165.26 162.74 165.01 4,807,731 +2.25(+1.38%)
Nov 09, 2023 163.21 163.36 162.09 162.76 5,062,545 -0.38(-0.23%)
Nov 08, 2023 164.67 165.10 162.42 163.14 5,232,071 -1.34(-0.81%)
Nov 07, 2023 164.60 165.43 164.16 164.48 5,042,825 +0.76(+0.47%)
Nov 06, 2023 163.34 164.46 162.91 163.71 4,877,484 +0.22(+0.13%)
Nov 03, 2023 164.71 165.12 163.34 163.50 5,787,686 -0.85(-0.52%)
Nov 02, 2023 163.22 165.01 162.47 164.35 5,200,043 +0.64(+0.39%)
Nov 01, 2023 163.05 164.21 161.83 163.70 5,001,720 +1.45(+0.89%)
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 3,777,444 -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%)
Aug 01, 2023 158.26 158.75 157.28 157.43 3,969,810 -0.74(-0.47%)
Jul 31, 2023 158.27 158.94 157.23 158.17 4,391,290 -0.05(-0.03%)
Jul 28, 2023 157.60 159.24 157.60 158.22 3,713,286 +0.74(+0.47%)
Jul 27, 2023 158.38 158.94 157.44 157.47 4,514,318 -0.57(-0.36%)
Jul 26, 2023 157.55 158.99 157.25 158.05 5,084,884 +0.56(+0.36%)
Jul 25, 2023 158.76 158.81 156.60 157.48 5,240,608 -0.13(-0.08%)
Jul 24, 2023 156.77 157.79 155.89 157.61 4,220,377 +0.92(+0.59%)
Jul 21, 2023 156.23 157.10 155.77 156.69 5,714,027 +0.88(+0.57%)
Jul 20, 2023 153.29 155.88 153.26 155.81 5,049,240 +2.83(+1.85%)
Jul 19, 2023 153.16 153.56 152.12 152.98 4,167,892 +0.05(+0.03%)
Jul 18, 2023 153.03 154.01 152.23 152.93 4,527,544 -0.28(-0.18%)
Jul 17, 2023 152.76 153.34 152.19 153.21 3,414,699 +0.19(+0.12%)
Jul 14, 2023 152.49 153.03 151.95 153.02 3,513,361 +0.52(+0.34%)
Jul 13, 2023 153.78 153.95 152.06 152.50 3,994,106 -0.90(-0.59%)
Jul 12, 2023 153.66 154.24 153.18 153.40 5,561,710 +0.39(+0.25%)
Jul 11, 2023 153.13 153.86 152.23 153.01 3,861,472 -0.23(-0.15%)
Jul 10, 2023 152.92 153.85 152.69 153.24 4,388,235 +1.38(+0.91%)
Jul 07, 2023 154.16 154.63 151.82 151.86 6,662,132 -3.58(-2.30%)
Jul 06, 2023 156.26 156.50 155.21 155.45 4,860,652 -0.99(-0.63%)
Jul 05, 2023 156.49 157.44 155.67 156.44 5,924,555 -0.09(-0.06%)
Jul 03, 2023 155.15 156.76 154.67 156.52 2,913,338 +1.01(+0.65%)
Jun 30, 2023 153.33 155.86 153.14 155.51 6,450,096 +2.87(+1.88%)
Jun 29, 2023 152.87 153.11 151.52 152.65 7,253,461 -1.04(-0.68%)
Jun 28, 2023 153.09 154.03 153.00 153.69 6,363,944 +0.83(+0.54%)
Jun 27, 2023 152.52 154.20 152.43 152.85 4,074,016 -0.55(-0.36%)
Jun 26, 2023 154.00 154.13 152.69 153.41 4,751,908 -0.41(-0.26%)
Jun 23, 2023 154.23 154.63 153.38 153.81 6,393,642 -0.29(-0.19%)
Jun 22, 2023 153.34 154.43 152.84 154.10 4,483,355 +1.28(+0.83%)
Jun 21, 2023 152.58 153.69 151.74 152.82 6,485,775 +0.30(+0.19%)
Jun 20, 2023 153.06 153.80 152.25 152.53 6,737,827 -1.36(-0.88%)
Jun 16, 2023 156.41 156.47 153.63 153.88 11,682,364 -2.18(-1.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.