Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

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

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

81.95 +0.56 (+0.69%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2000 17.48 17.50 16.38 16.67 30,689,696 -0.74(-4.24%)
Mar 30, 2000 17.63 17.93 17.38 17.41 39,212,448 +0.07(+0.43%)
Mar 29, 2000 16.38 17.52 16.36 17.34 46,088,936 +1.25(+7.80%)
Mar 28, 2000 16.10 16.51 16.08 16.08 19,661,292 -0.28(-1.70%)
Mar 27, 2000 16.14 16.38 16.01 16.36 19,579,282 -0.02(-0.11%)
Mar 24, 2000 16.06 16.43 15.94 16.38 26,955,952 +0.44(+2.78%)
Mar 23, 2000 16.05 16.10 15.79 15.94 23,818,292 -0.41(-2.49%)
Mar 22, 2000 16.67 16.67 15.94 16.34 33,770,764 -0.37(-2.21%)
Mar 21, 2000 16.36 16.71 16.08 16.71 26,626,226 +0.44(+2.72%)
Mar 20, 2000 16.47 16.47 15.75 16.27 22,956,190 -0.18(-1.11%)
Mar 17, 2000 16.10 16.60 15.97 16.45 42,838,768 +0.33(+2.05%)
Mar 16, 2000 15.44 16.40 15.24 16.12 66,824,464 +0.92(+6.08%)
Mar 15, 2000 14.00 15.33 13.74 15.20 49,713,220 +1.11(+7.85%)
Mar 14, 2000 13.87 14.40 13.67 14.09 33,846,332 +0.02(+0.13%)
Mar 13, 2000 13.65 14.15 13.54 14.07 26,202,968 -0.07(-0.52%)
Mar 10, 2000 14.68 14.68 14.00 14.15 23,750,518 -0.30(-2.04%)
Mar 09, 2000 14.46 14.59 13.83 14.44 26,932,908 +0.19(+1.30%)
Mar 08, 2000 13.96 14.55 13.47 14.26 33,967,652 +0.22(+1.58%)
Mar 07, 2000 14.65 14.65 13.91 14.03 32,963,560 -0.87(-5.82%)
Mar 06, 2000 15.53 15.55 14.35 14.90 35,567,148 -0.63(-4.05%)
Mar 03, 2000 15.38 15.73 15.20 15.53 36,569,208 +0.61(+4.09%)
Mar 02, 2000 15.57 15.60 14.88 14.92 52,675,684 +0.46(+3.18%)
Mar 01, 2000 14.72 14.75 14.02 14.46 34,460,716 +0.07(+0.51%)
Feb 29, 2000 14.15 14.68 14.15 14.39 58,291,208 +0.76(+5.54%)
Feb 28, 2000 13.15 13.85 13.15 13.63 60,453,920 +0.50(+3.80%)
Feb 25, 2000 13.08 13.37 12.87 13.13 57,315,244 -1.00(-7.06%)
Feb 24, 2000 13.87 14.13 12.82 14.13 65,853,924 +0.26(+1.87%)
Feb 23, 2000 14.29 14.31 13.80 13.87 43,636,824 -0.33(-2.35%)
Feb 22, 2000 14.53 14.55 13.80 14.20 41,831,288 +0.11(+0.80%)
Feb 18, 2000 14.31 14.61 13.94 14.09 65,731,588 -0.19(-1.30%)
Feb 17, 2000 15.62 15.79 14.16 14.28 83,941,472 -1.29(-8.28%)
Feb 16, 2000 16.67 16.67 15.55 15.57 46,050,304 -1.55(-9.05%)
Feb 15, 2000 16.80 17.12 16.23 17.12 32,916,116 -0.26(-1.49%)
Feb 14, 2000 16.73 17.38 16.67 17.38 19,673,830 +0.83(+5.03%)
Feb 11, 2000 16.95 16.97 16.42 16.54 16,335,555 -0.28(-1.65%)
Feb 10, 2000 17.01 17.23 16.76 16.82 15,562,915 -0.24(-1.40%)
Feb 09, 2000 17.71 17.74 16.91 17.06 27,856,686 -0.50(-2.84%)
Feb 08, 2000 16.91 17.61 16.78 17.56 29,073,932 +1.11(+6.73%)
Feb 07, 2000 16.71 16.71 16.12 16.45 20,487,812 -0.17(-0.99%)
Feb 04, 2000 17.10 17.10 16.53 16.62 22,214,050 -0.61(-3.55%)
Feb 03, 2000 17.23 17.35 16.60 17.23 23,735,268 +0.00(+0.00%)
Feb 02, 2000 17.38 17.74 17.10 17.23 20,458,668 -0.09(-0.53%)
Feb 01, 2000 16.23 17.56 16.21 17.32 28,343,992 +1.16(+7.20%)
Jan 31, 2000 16.10 16.38 15.97 16.16 27,022,712 -0.11(-0.69%)
Jan 28, 2000 17.38 17.38 15.79 16.27 47,560,336 -1.18(-6.76%)
Jan 27, 2000 18.09 18.15 17.08 17.45 24,823,400 -0.83(-4.54%)
Jan 26, 2000 18.04 18.31 17.71 18.28 15,395,510 +0.24(+1.32%)
Jan 25, 2000 17.65 18.06 17.56 18.04 21,708,106 +0.52(+2.95%)
Jan 24, 2000 18.72 18.72 16.97 17.52 26,451,026 -0.90(-4.90%)
Jan 21, 2000 18.87 18.87 18.31 18.43 23,565,152 -0.28(-1.48%)
Jan 20, 2000 19.02 19.03 18.44 18.70 19,460,676 -0.20(-1.06%)
Jan 19, 2000 19.25 19.42 18.89 18.90 16,352,498 -0.44(-2.29%)
Jan 18, 2000 18.65 19.61 18.61 19.35 21,835,186 +0.31(+1.64%)
Jan 14, 2000 18.89 19.46 18.89 19.03 21,394,646 -0.18(-0.95%)
Jan 13, 2000 19.48 19.51 19.18 19.22 17,017,036 +0.02(+0.09%)
Jan 12, 2000 19.53 19.70 19.20 19.20 13,852,604 -0.35(-1.80%)
Jan 11, 2000 19.79 19.99 19.36 19.55 16,758,134 -0.30(-1.49%)
Jan 10, 2000 19.84 19.92 19.36 19.84 22,761,336 -0.37(-1.82%)
Jan 07, 2000 19.03 20.34 19.03 20.21 27,045,076 +1.42(+7.55%)
Jan 06, 2000 18.59 19.05 18.50 18.79 22,186,262 +0.20(+1.10%)
Jan 05, 2000 18.85 19.00 18.35 18.59 23,801,348 -0.39(-2.04%)
Jan 04, 2000 19.33 19.42 18.94 18.98 22,867,404 -0.74(-3.74%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.