Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

120.28 +1.08 (+0.91%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 119.64 120.84 117.27 119.20 16,418,241 +0.13(+0.11%)
May 19, 2022 120.87 121.79 118.60 119.07 23,664,798 -3.36(-2.74%)
May 18, 2022 128.03 128.27 121.53 122.43 34,727,544 -8.92(-6.79%)
May 17, 2022 136.43 137.44 130.64 131.35 44,492,640 -16.86(-11.38%)
May 16, 2022 149.38 149.73 146.46 148.21 7,136,410 +0.16(+0.11%)
May 13, 2022 147.71 148.38 146.14 148.05 6,654,082 +0.57(+0.39%)
May 12, 2022 147.86 150.15 146.52 147.48 8,414,453 -0.14(-0.09%)
May 11, 2022 149.40 150.75 146.91 147.62 9,292,348 -1.56(-1.05%)
May 10, 2022 151.43 152.29 148.56 149.18 8,286,962 -2.13(-1.41%)
May 09, 2022 148.47 153.10 148.20 151.31 9,416,901 +1.75(+1.17%)
May 06, 2022 151.71 153.95 148.27 149.56 11,419,363 -3.18(-2.08%)
May 05, 2022 153.64 153.83 151.40 152.74 7,744,697 -1.88(-1.22%)
May 04, 2022 152.03 154.82 151.51 154.62 6,672,940 +2.11(+1.38%)
May 03, 2022 152.43 154.28 151.78 152.51 5,983,582 +0.53(+0.35%)
May 02, 2022 154.96 154.99 150.32 151.98 6,671,749 -1.01(-0.66%)
Apr 29, 2022 155.81 156.22 152.71 152.99 7,057,906 -3.22(-2.06%)
Apr 28, 2022 155.23 156.98 154.10 156.21 4,989,082 +1.97(+1.28%)
Apr 27, 2022 155.53 156.20 154.02 154.24 5,828,445 -1.06(-0.68%)
Apr 26, 2022 156.37 158.13 155.20 155.30 6,533,518 -1.64(-1.04%)
Apr 25, 2022 156.37 157.47 154.35 156.94 6,019,113 +0.08(+0.05%)
Apr 22, 2022 160.25 160.36 156.66 156.86 7,176,668 -3.01(-1.88%)
Apr 21, 2022 159.92 160.77 159.07 159.87 6,054,636 +0.24(+0.15%)
Apr 20, 2022 158.35 160.35 158.29 159.63 6,606,218 +1.98(+1.26%)
Apr 19, 2022 156.67 157.95 156.04 157.65 5,287,008 +1.77(+1.14%)
Apr 18, 2022 156.75 157.98 155.21 155.88 4,890,433 -1.20(-0.76%)
Apr 14, 2022 157.11 158.29 156.43 157.08 7,453,504 -0.14(-0.09%)
Apr 13, 2022 153.45 157.79 153.35 157.22 9,760,320 +3.99(+2.60%)
Apr 12, 2022 154.24 155.40 152.55 153.23 8,920,343 -1.06(-0.69%)
Apr 11, 2022 156.97 158.24 153.63 154.29 8,236,839 -3.12(-1.98%)
Apr 08, 2022 156.91 158.41 156.21 157.41 7,764,876 +0.87(+0.56%)
Apr 07, 2022 155.10 157.54 154.44 156.54 9,024,028 +1.55(+1.00%)
Apr 06, 2022 151.02 155.42 150.50 154.99 9,337,071 +3.52(+2.32%)
Apr 05, 2022 150.88 153.33 150.88 151.47 6,218,263 +0.43(+0.28%)
Apr 04, 2022 150.91 153.20 150.08 151.04 8,445,338 +0.03(+0.02%)
Apr 01, 2022 149.66 151.27 148.84 151.01 6,979,974 +2.09(+1.40%)
Mar 31, 2022 148.79 150.54 148.18 148.92 9,061,232 -0.95(-0.63%)
Mar 30, 2022 147.13 150.18 147.04 149.87 8,330,264 +2.64(+1.79%)
Mar 29, 2022 146.60 148.10 146.25 147.23 6,644,658 +1.23(+0.84%)
Mar 28, 2022 143.50 146.06 143.30 146.00 6,700,946 +2.55(+1.78%)
Mar 25, 2022 143.45 143.93 142.26 143.45 4,696,084 +0.62(+0.43%)
Mar 24, 2022 142.39 143.91 141.88 142.83 4,517,862 +0.88(+0.62%)
Mar 23, 2022 143.14 143.73 141.52 141.95 6,541,804 -1.85(-1.29%)
Mar 22, 2022 144.61 144.97 142.98 143.80 6,760,234 -0.43(-0.30%)
Mar 21, 2022 145.43 147.29 143.62 144.23 7,116,711 -1.21(-0.83%)
Mar 18, 2022 145.18 145.57 144.11 145.44 10,431,652 +0.43(+0.30%)
Mar 17, 2022 144.45 145.30 142.65 145.01 6,340,544 -0.34(-0.23%)
Mar 16, 2022 145.39 146.94 143.70 145.35 8,205,529 -0.43(-0.29%)
Mar 15, 2022 144.53 146.15 143.85 145.78 7,622,454 +1.73(+1.20%)
Mar 14, 2022 142.02 144.85 141.99 144.05 7,547,970 +1.98(+1.39%)
Mar 11, 2022 142.30 144.05 141.88 142.07 6,387,443 -0.56(-0.39%)
Mar 10, 2022 139.49 143.00 139.01 142.63 9,165,783 +3.17(+2.27%)
Mar 09, 2022 140.00 140.24 138.14 139.46 7,373,098 +0.72(+0.52%)
Mar 08, 2022 141.50 142.46 138.60 138.74 9,434,724 -2.93(-2.07%)
Mar 07, 2022 141.30 143.63 140.45 141.67 15,272,982 -1.15(-0.81%)
Mar 04, 2022 137.81 142.94 137.59 142.82 11,860,279 +3.53(+2.53%)
Mar 03, 2022 137.29 140.47 136.55 139.29 9,951,019 +3.13(+2.30%)
Mar 02, 2022 135.66 136.83 135.18 136.16 7,957,040 +0.17(+0.13%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.