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 )

59.62 +0.03 (+0.05%)
Official Closing Price Updated: 4:10 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 59.55 59.76 59.31 59.62 14,790,046 +0.03(+0.05%)
Feb 27, 2024 59.64 59.80 59.22 59.59 18,017,632 -0.01(-0.02%)
Feb 26, 2024 59.12 59.84 58.18 59.60 32,133,454 -115.96(-66.05%)
Feb 23, 2024 176.09 177.65 175.31 175.56 24,788,696 +0.15(+0.09%)
Feb 22, 2024 173.88 175.47 173.31 175.41 9,831,419 +1.71(+0.98%)
Feb 21, 2024 175.00 175.58 172.80 173.70 13,500,630 -2.16(-1.23%)
Feb 20, 2024 178.48 181.35 175.23 175.86 23,908,064 +5.50(+3.23%)
Feb 16, 2024 170.29 171.93 169.29 170.36 7,468,288 +1.07(+0.63%)
Feb 15, 2024 169.80 169.85 167.97 169.29 5,643,831 +0.69(+0.41%)
Feb 14, 2024 168.75 168.88 167.54 168.60 6,166,256 -0.54(-0.32%)
Feb 13, 2024 170.62 171.07 168.27 169.14 6,189,932 -1.16(-0.68%)
Feb 12, 2024 169.23 170.36 169.05 170.30 4,929,405 +1.02(+0.60%)
Feb 09, 2024 169.39 169.73 168.92 169.28 4,776,649 -0.09(-0.05%)
Feb 08, 2024 169.38 170.55 169.14 169.37 4,808,448 -0.01(-0.01%)
Feb 07, 2024 170.27 170.66 169.20 169.38 5,691,184 -0.43(-0.25%)
Feb 06, 2024 168.79 169.95 168.34 169.81 4,727,092 +1.15(+0.68%)
Feb 05, 2024 170.01 170.01 168.07 168.66 6,379,029 -0.91(-0.54%)
Feb 02, 2024 168.15 170.57 167.92 169.57 7,223,591 +1.26(+0.75%)
Feb 01, 2024 165.70 168.35 165.18 168.31 6,925,243 +3.06(+1.85%)
Jan 31, 2024 167.80 167.80 165.11 165.25 8,706,602 -0.34(-0.21%)
Jan 30, 2024 164.70 165.81 163.62 165.59 5,049,912 +0.55(+0.33%)
Jan 29, 2024 164.35 165.41 163.52 165.04 6,079,228 +0.77(+0.47%)
Jan 26, 2024 163.05 164.38 162.66 164.27 5,248,773 +1.43(+0.88%)
Jan 25, 2024 161.40 162.87 160.42 162.84 5,453,340 +2.34(+1.46%)
Jan 24, 2024 162.90 163.06 160.32 160.50 7,664,937 -2.30(-1.41%)
Jan 23, 2024 162.12 162.85 161.77 162.80 4,027,447 +0.41(+0.25%)
Jan 22, 2024 162.79 162.95 161.50 162.39 4,645,784 +0.01(+0.01%)
Jan 19, 2024 163.43 163.57 161.44 162.38 6,391,767 -0.86(-0.53%)
Jan 18, 2024 161.16 163.39 160.68 163.24 6,061,548 +2.17(+1.35%)
Jan 17, 2024 161.38 161.99 160.63 161.07 4,940,950 -0.76(-0.47%)
Jan 16, 2024 161.44 162.40 161.23 161.83 5,676,959 +0.51(+0.32%)
Jan 12, 2024 161.37 161.54 160.38 161.32 4,542,991 +0.21(+0.13%)
Jan 11, 2024 161.35 161.89 160.17 161.11 4,782,375 -0.18(-0.11%)
Jan 10, 2024 159.56 161.50 159.56 161.29 6,703,579 +1.98(+1.24%)
Jan 09, 2024 157.93 159.34 157.73 159.31 7,772,391 +1.06(+0.67%)
Jan 08, 2024 156.70 158.29 156.68 158.25 6,892,526 +1.54(+0.98%)
Jan 05, 2024 157.92 158.10 155.60 156.71 7,236,503 -1.05(-0.67%)
Jan 04, 2024 159.21 159.54 157.49 157.76 6,426,546 -1.54(-0.97%)
Jan 03, 2024 159.77 160.30 158.93 159.30 6,251,335 +0.01(+0.01%)
Jan 02, 2024 157.25 159.53 157.19 159.29 7,844,486 +1.64(+1.04%)
Dec 29, 2023 157.53 158.08 157.16 157.65 7,316,100 +0.08(+0.05%)
Dec 28, 2023 157.77 158.33 157.50 157.57 5,591,063 -0.31(-0.20%)
Dec 27, 2023 156.31 157.94 156.16 157.88 6,631,434 +1.47(+0.94%)
Dec 26, 2023 156.65 156.99 156.11 156.41 3,891,587 -0.24(-0.15%)
Dec 22, 2023 155.45 157.15 155.16 156.65 6,468,565 +1.85(+1.20%)
Dec 21, 2023 154.00 155.06 153.91 154.80 6,695,531 +1.09(+0.71%)
Dec 20, 2023 155.42 156.14 153.62 153.71 7,317,512 -1.82(-1.17%)
Dec 19, 2023 154.84 155.69 154.09 155.53 8,176,303 +0.56(+0.36%)
Dec 18, 2023 153.35 155.07 153.13 154.97 9,413,558 +2.23(+1.46%)
Dec 15, 2023 151.78 153.46 151.54 152.74 23,344,116 +0.57(+0.37%)
Dec 14, 2023 153.52 153.94 151.93 152.17 10,293,560 -1.88(-1.22%)
Dec 13, 2023 151.55 154.05 150.64 154.05 11,548,809 +2.69(+1.78%)
Dec 12, 2023 151.22 151.70 150.23 151.36 7,115,723 +0.12(+0.08%)
Dec 11, 2023 151.14 151.45 149.54 151.24 10,654,773 +0.38(+0.25%)
Dec 08, 2023 152.00 152.21 150.24 150.86 11,356,489 -1.60(-1.05%)
Dec 07, 2023 154.35 154.42 152.22 152.46 8,449,107 -1.01(-0.66%)
Dec 06, 2023 154.97 155.25 153.08 153.47 8,836,299 -1.68(-1.09%)
Dec 05, 2023 153.88 155.27 153.17 155.15 7,314,136 +1.42(+0.93%)
Dec 04, 2023 152.75 154.36 152.74 153.73 8,323,400 -0.04(-0.03%)
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.