Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

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

64.67 -0.58 (-0.89%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 64.98 65.69 64.73 65.25 14,878,192 +0.10(+0.15%)
May 21, 2024 64.53 65.19 64.45 65.15 17,129,180 +0.97(+1.51%)
May 20, 2024 64.42 64.76 63.87 64.18 14,995,887 -0.47(-0.73%)
May 17, 2024 64.24 64.88 63.63 64.65 29,363,106 +0.64(+1.00%)
May 16, 2024 64.22 64.42 62.94 64.01 60,790,932 +4.18(+6.99%)
May 15, 2024 59.83 59.94 59.47 59.83 22,208,646 -0.03(-0.05%)
May 14, 2024 60.52 60.55 59.44 59.86 18,778,716 -0.55(-0.91%)
May 13, 2024 60.62 61.34 60.29 60.41 19,258,970 -0.07(-0.12%)
May 10, 2024 60.41 60.58 60.16 60.48 12,363,383 +0.04(+0.07%)
May 09, 2024 60.20 60.58 59.95 60.44 14,550,131 +0.35(+0.58%)
May 08, 2024 60.42 60.64 60.01 60.09 11,052,672 -0.32(-0.53%)
May 07, 2024 59.96 60.59 59.84 60.41 14,567,712 +0.75(+1.25%)
May 06, 2024 59.79 59.79 59.19 59.66 11,156,751 +0.05(+0.08%)
May 03, 2024 59.41 59.77 58.94 59.61 14,256,507 +0.11(+0.18%)
May 02, 2024 58.74 59.68 58.38 59.50 17,847,934 +0.86(+1.46%)
May 01, 2024 59.11 59.21 58.52 58.65 15,541,354 -0.50(-0.84%)
Apr 30, 2024 59.99 60.09 58.96 59.15 14,248,825 -0.89(-1.48%)
Apr 29, 2024 59.97 60.18 59.73 60.03 9,821,819 +0.08(+0.13%)
Apr 26, 2024 59.90 60.18 59.79 59.95 11,083,388 -0.05(-0.08%)
Apr 25, 2024 59.84 60.32 59.63 60.00 21,329,178 +0.34(+0.57%)
Apr 24, 2024 58.77 59.83 58.61 59.66 18,590,612 +0.78(+1.32%)
Apr 23, 2024 60.04 60.14 58.35 58.89 18,016,228 -1.05(-1.75%)
Apr 22, 2024 59.35 60.19 58.84 59.93 14,975,380 +0.61(+1.02%)
Apr 19, 2024 59.25 59.46 58.77 59.33 14,214,721 +0.27(+0.46%)
Apr 18, 2024 59.62 59.73 59.02 59.06 12,102,412 -0.39(-0.65%)
Apr 17, 2024 59.94 60.22 59.37 59.44 15,382,030 -0.19(-0.32%)
Apr 16, 2024 59.82 60.08 59.57 59.63 14,772,808 -0.09(-0.15%)
Apr 15, 2024 60.30 60.49 59.70 59.72 10,591,075 -0.21(-0.35%)
Apr 12, 2024 59.79 60.51 59.74 59.93 12,323,086 +0.05(+0.08%)
Apr 11, 2024 60.54 60.68 59.86 59.88 11,024,383 -0.53(-0.87%)
Apr 10, 2024 59.41 60.55 59.19 60.41 15,148,300 +0.83(+1.39%)
Apr 09, 2024 59.66 59.76 59.10 59.58 10,049,707 +0.01(+0.02%)
Apr 08, 2024 59.39 59.83 59.22 59.57 11,108,137 -0.07(-0.12%)
Apr 05, 2024 59.35 59.83 59.29 59.64 10,371,624 +0.35(+0.59%)
Apr 04, 2024 59.34 59.60 59.09 59.30 14,481,760 +0.07(+0.12%)
Apr 03, 2024 59.18 59.30 58.74 59.23 14,651,581 +0.27(+0.46%)
Apr 02, 2024 59.69 59.89 58.68 58.96 19,576,132 -0.84(-1.40%)
Apr 01, 2024 60.10 60.55 59.72 59.79 13,882,729 -0.17(-0.28%)
Mar 28, 2024 60.45 60.56 59.95 59.96 17,618,672 -0.55(-0.91%)
Mar 27, 2024 60.66 60.82 60.17 60.51 14,412,512 +0.21(+0.35%)
Mar 26, 2024 60.25 60.62 60.02 60.30 13,784,228 -0.06(-0.10%)
Mar 25, 2024 60.66 60.78 60.15 60.36 14,234,566 -0.30(-0.49%)
Mar 22, 2024 61.11 61.31 60.64 60.66 14,077,982 -0.58(-0.94%)
Mar 21, 2024 61.07 61.44 60.84 61.24 14,323,131 +0.20(+0.33%)
Mar 20, 2024 60.63 61.07 60.53 61.04 12,046,718 +0.38(+0.62%)
Mar 19, 2024 60.76 60.86 60.39 60.66 12,395,939 +0.01(+0.02%)
Mar 18, 2024 60.48 60.69 60.18 60.65 17,009,098 +0.18(+0.30%)
Mar 15, 2024 60.47 60.94 60.25 60.47 51,122,252 -0.34(-0.56%)
Mar 14, 2024 61.07 61.23 60.39 60.81 16,640,189 -0.05(-0.09%)
Mar 13, 2024 60.84 61.04 60.47 60.86 16,039,798 -0.13(-0.21%)
Mar 12, 2024 60.53 61.15 60.23 60.99 16,720,841 +0.74(+1.24%)
Mar 11, 2024 59.69 60.30 59.46 60.25 14,248,539 +0.54(+0.90%)
Mar 08, 2024 59.59 59.87 59.32 59.71 12,226,998 -0.24(-0.40%)
Mar 07, 2024 60.58 60.65 59.93 59.95 16,299,184 -0.21(-0.35%)
Mar 06, 2024 59.71 60.21 59.63 60.16 12,765,485 +0.53(+0.88%)
Mar 05, 2024 59.46 59.93 59.17 59.63 19,804,624 +0.73(+1.25%)
Mar 04, 2024 58.10 58.99 58.00 58.90 16,134,636 +0.54(+0.92%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.