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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 18.30 18.35 18.08 18.09 19,756,516 +0.00(+0.00%)
Mar 28, 2002 18.30 18.35 18.08 18.09 19,756,516 -0.21(-1.13%)
Mar 27, 2002 18.31 18.38 18.18 18.30 23,486,870 -0.05(-0.27%)
Mar 26, 2002 18.10 18.41 18.10 18.35 20,954,444 +0.26(+1.45%)
Mar 25, 2002 18.25 18.35 18.08 18.08 20,054,388 -0.23(-1.24%)
Mar 22, 2002 18.35 18.37 18.17 18.31 18,635,512 -0.04(-0.24%)
Mar 21, 2002 18.58 18.65 18.28 18.35 19,662,986 -0.29(-1.55%)
Mar 20, 2002 18.58 18.72 18.57 18.64 24,067,366 -0.08(-0.44%)
Mar 19, 2002 18.80 18.84 18.60 18.73 18,790,378 -0.03(-0.14%)
Mar 18, 2002 18.86 18.87 18.50 18.75 21,548,496 -0.06(-0.31%)
Mar 15, 2002 18.50 18.81 18.43 18.81 45,079,080 +0.44(+2.38%)
Mar 14, 2002 18.28 18.47 18.27 18.38 17,012,292 +0.08(+0.45%)
Mar 13, 2002 18.22 18.32 18.09 18.29 20,936,824 -0.07(-0.39%)
Mar 12, 2002 18.27 18.41 18.26 18.36 23,656,648 -0.09(-0.48%)
Mar 11, 2002 18.53 18.53 18.30 18.45 22,698,644 +0.00(+0.02%)
Mar 08, 2002 18.35 18.56 18.30 18.45 35,450,576 +0.24(+1.33%)
Mar 07, 2002 18.15 18.28 18.00 18.21 31,489,784 +0.24(+1.31%)
Mar 06, 2002 17.99 18.14 17.79 17.97 34,552,552 +0.04(+0.23%)
Mar 05, 2002 18.39 18.47 17.87 17.93 41,873,984 -0.66(-3.52%)
Mar 04, 2002 18.58 18.61 18.35 18.58 27,678,098 +0.05(+0.27%)
Mar 01, 2002 18.35 18.53 18.31 18.53 25,482,178 +0.24(+1.29%)
Feb 28, 2002 18.50 18.56 18.16 18.30 40,650,640 -0.07(-0.39%)
Feb 27, 2002 18.47 18.55 18.22 18.37 43,977,056 +0.04(+0.24%)
Feb 26, 2002 17.94 18.38 17.84 18.33 39,480,500 +0.43(+2.39%)
Feb 25, 2002 17.76 17.93 17.72 17.90 28,270,794 +0.21(+1.17%)
Feb 22, 2002 17.60 17.69 17.29 17.69 25,765,478 +0.12(+0.67%)
Feb 21, 2002 17.75 17.96 17.53 17.57 24,872,200 -0.14(-0.78%)
Feb 20, 2002 17.52 17.76 17.35 17.71 27,767,902 +0.22(+1.23%)
Feb 19, 2002 17.53 17.76 17.47 17.50 30,704,268 -0.22(-1.23%)
Feb 18, 2002 17.85 17.88 17.68 17.71 24,628,886 +0.00(+0.00%)
Feb 15, 2002 17.85 17.88 17.68 17.71 24,594,320 -0.14(-0.76%)
Feb 14, 2002 17.81 17.88 17.68 17.85 20,285,164 +0.11(+0.61%)
Feb 13, 2002 17.79 17.92 17.67 17.74 21,686,758 +0.01(+0.03%)
Feb 12, 2002 17.66 17.81 17.65 17.74 18,040,444 -0.04(-0.25%)
Feb 11, 2002 17.56 17.79 17.52 17.78 28,807,914 +0.32(+1.86%)
Feb 08, 2002 17.23 17.45 17.14 17.45 21,616,272 +0.22(+1.30%)
Feb 07, 2002 17.45 17.63 17.22 17.23 28,531,052 -0.14(-0.83%)
Feb 06, 2002 17.32 17.48 17.24 17.38 21,759,954 +0.02(+0.14%)
Feb 05, 2002 17.42 17.56 17.25 17.35 22,456,686 -0.03(-0.17%)
Feb 04, 2002 17.58 17.68 17.31 17.38 22,076,466 -0.11(-0.61%)
Feb 01, 2002 17.62 17.68 17.34 17.49 22,694,578 -0.21(-1.20%)
Jan 31, 2002 17.59 17.70 17.44 17.70 23,251,012 +0.07(+0.38%)
Jan 30, 2002 17.06 17.69 17.04 17.63 33,908,348 +0.54(+3.18%)
Jan 29, 2002 17.43 17.55 17.09 17.09 24,988,434 -0.21(-1.23%)
Jan 28, 2002 17.32 17.46 17.21 17.30 17,427,416 +0.07(+0.39%)
Jan 25, 2002 17.52 17.55 17.13 17.23 24,812,896 -0.37(-2.13%)
Jan 24, 2002 17.66 17.69 17.50 17.61 27,056,260 -0.06(-0.32%)
Jan 23, 2002 17.23 17.69 17.18 17.66 36,199,492 +0.55(+3.19%)
Jan 22, 2002 16.86 17.32 16.85 17.12 33,853,788 +0.49(+2.95%)
Jan 21, 2002 16.69 16.79 16.52 16.63 23,746,450 +0.00(+0.00%)
Jan 18, 2002 16.69 16.79 16.52 16.63 23,746,450 -0.12(-0.72%)
Jan 17, 2002 16.48 16.89 16.44 16.75 26,420,528 +0.23(+1.38%)
Jan 16, 2002 16.78 16.78 16.38 16.52 18,659,910 -0.26(-1.55%)
Jan 15, 2002 16.45 16.79 16.32 16.78 27,401,914 +0.33(+1.99%)
Jan 14, 2002 16.47 16.79 16.45 16.45 22,751,508 -0.01(-0.07%)
Jan 11, 2002 16.72 16.74 16.39 16.47 24,640,746 -0.35(-2.11%)
Jan 10, 2002 16.64 16.92 16.60 16.82 21,913,128 +0.18(+1.06%)
Jan 09, 2002 16.86 16.98 16.58 16.64 25,672,626 -0.43(-2.49%)
Jan 08, 2002 17.02 17.12 16.92 17.07 14,809,592 +0.13(+0.78%)
Jan 07, 2002 16.95 17.14 16.88 16.94 18,165,150 -0.06(-0.36%)
Jan 04, 2002 17.02 17.19 16.88 17.00 22,635,952 -0.11(-0.66%)
Jan 03, 2002 17.10 17.20 16.97 17.11 20,187,906 -0.02(-0.12%)
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.