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

78.14 -0.89 (-1.13%)
Streaming Delayed Price Updated: 10:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 23.93 23.94 23.65 23.76 26,068,632 -0.20(-0.85%)
Apr 29, 2013 24.18 24.23 23.89 23.97 20,142,160 -0.20(-0.82%)
Apr 26, 2013 24.02 24.20 24.05 24.16 19,375,516 +0.12(+0.50%)
Apr 25, 2013 23.90 24.10 23.81 24.05 18,743,250 +0.19(+0.79%)
Apr 24, 2013 24.22 24.30 23.82 23.86 26,440,806 -0.32(-1.34%)
Apr 23, 2013 23.88 24.22 23.86 24.18 21,765,222 +0.34(+1.44%)
Apr 22, 2013 23.93 23.98 23.69 23.84 16,861,716 -0.10(-0.41%)
Apr 19, 2013 23.69 23.98 23.66 23.93 25,656,886 +0.35(+1.46%)
Apr 18, 2013 24.08 24.17 23.42 23.59 46,509,408 -0.41(-1.72%)
Apr 17, 2013 24.01 24.17 23.88 24.00 23,709,868 -0.05(-0.22%)
Apr 16, 2013 23.92 24.11 23.86 24.05 22,420,822 +0.06(+0.27%)
Apr 15, 2013 23.98 24.24 23.98 23.99 27,964,268 -0.03(-0.11%)
Apr 12, 2013 23.73 24.11 23.72 24.02 20,731,444 +0.24(+0.99%)
Apr 11, 2013 23.65 23.96 23.62 23.78 23,315,180 +0.13(+0.54%)
Apr 10, 2013 23.93 23.96 23.65 23.65 28,126,612 -0.23(-0.96%)
Apr 09, 2013 23.61 23.99 23.55 23.88 28,301,616 +0.25(+1.07%)
Apr 08, 2013 23.27 23.68 23.18 23.63 26,413,044 +0.28(+1.18%)
Apr 05, 2013 23.10 23.36 23.06 23.35 19,234,346 +0.06(+0.25%)
Apr 04, 2013 23.22 23.41 23.22 23.30 24,559,262 +0.06(+0.26%)
Apr 03, 2013 23.33 23.44 23.15 23.23 24,381,346 -0.01(-0.03%)
Apr 02, 2013 23.10 23.25 23.06 23.24 21,728,086 +0.18(+0.78%)
Apr 01, 2013 22.93 23.21 22.90 23.06 27,528,566 +0.18(+0.80%)
Mar 28, 2013 22.88 22.92 22.74 22.88 24,106,970 +0.02(+0.07%)
Mar 27, 2013 22.72 22.92 22.70 22.86 19,529,332 +0.00(+0.01%)
Mar 26, 2013 22.91 22.96 22.75 22.86 21,726,768 -0.02(-0.11%)
Mar 25, 2013 22.67 22.96 22.66 22.88 34,144,260 +0.17(+0.77%)
Mar 22, 2013 22.42 22.71 22.41 22.71 23,960,994 +0.35(+1.57%)
Mar 21, 2013 22.28 22.46 22.27 22.36 18,013,546 +0.04(+0.19%)
Mar 20, 2013 22.26 22.43 22.24 22.31 20,673,262 +0.17(+0.75%)
Mar 19, 2013 22.14 22.28 22.07 22.15 18,811,458 +0.06(+0.28%)
Mar 18, 2013 22.10 22.24 22.02 22.09 18,876,900 -0.08(-0.35%)
Mar 15, 2013 22.32 22.47 22.14 22.16 56,282,392 -0.22(-0.98%)
Mar 14, 2013 22.58 22.62 22.36 22.39 20,780,946 -0.13(-0.58%)
Mar 13, 2013 22.59 22.68 22.48 22.52 17,421,142 +0.02(+0.07%)
Mar 12, 2013 22.30 22.59 22.27 22.50 26,678,738 +0.19(+0.85%)
Mar 11, 2013 22.35 22.39 22.26 22.31 16,843,880 -0.02(-0.07%)
Mar 08, 2013 22.41 22.44 22.27 22.33 18,790,132 -0.04(-0.18%)
Mar 07, 2013 22.42 22.46 22.33 22.37 21,926,610 -0.02(-0.08%)
Mar 06, 2013 22.50 22.61 22.35 22.39 23,446,102 -0.10(-0.46%)
Mar 05, 2013 22.41 22.59 22.27 22.49 29,820,508 +0.14(+0.63%)
Mar 04, 2013 21.82 22.35 21.82 22.35 34,639,216 +0.46(+2.12%)
Mar 01, 2013 21.59 21.93 21.59 21.89 29,181,966 +0.29(+1.36%)
Feb 28, 2013 21.75 21.93 21.59 21.59 61,906,724 -0.27(-1.23%)
Feb 27, 2013 21.64 21.95 21.53 21.86 28,912,326 +0.17(+0.77%)
Feb 26, 2013 21.57 21.78 21.54 21.69 34,610,152 +0.20(+0.95%)
Feb 25, 2013 21.51 21.75 21.49 21.49 38,743,976 +0.01(+0.06%)
Feb 22, 2013 21.42 21.52 21.32 21.48 30,057,322 +0.04(+0.20%)
Feb 21, 2013 21.35 21.80 21.27 21.43 66,840,524 +0.32(+1.52%)
Feb 20, 2013 20.96 21.31 20.84 21.11 39,249,208 +0.14(+0.65%)
Feb 19, 2013 21.11 21.19 20.91 20.98 48,131,136 -0.16(-0.78%)
Feb 15, 2013 21.21 21.35 20.78 21.14 84,210,352 -0.46(-2.15%)
Feb 14, 2013 21.69 21.73 21.59 21.61 22,358,712 -0.17(-0.80%)
Feb 13, 2013 21.75 21.87 21.72 21.78 13,012,813 -0.00(-0.01%)
Feb 12, 2013 21.81 21.86 21.69 21.78 15,609,284 +0.00(+0.00%)
Feb 11, 2013 21.74 21.82 21.52 21.78 20,331,572 -0.02(-0.11%)
Feb 08, 2013 21.72 21.86 21.68 21.81 19,362,246 +0.08(+0.35%)
Feb 07, 2013 21.79 21.86 21.63 21.73 27,229,354 -0.02(-0.11%)
Feb 06, 2013 21.50 21.76 21.45 21.75 31,985,254 +0.51(+2.41%)
Feb 04, 2013 21.18 21.32 21.09 21.24 35,268,252 -0.26(-1.22%)
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.