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

79.05 +0.45 (+0.58%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 13.67 13.81 13.54 13.56 92,127,712 -0.08(-0.56%)
Jul 30, 2007 13.63 13.71 13.52 13.64 60,828,380 +0.08(+0.59%)
Jul 27, 2007 13.79 13.83 13.49 13.56 79,312,072 -0.26(-1.88%)
Jul 26, 2007 14.02 14.10 13.73 13.82 90,286,112 -0.31(-2.19%)
Jul 25, 2007 14.28 14.30 14.03 14.13 52,484,896 -0.04(-0.31%)
Jul 24, 2007 14.08 14.36 14.08 14.17 74,145,896 -0.03(-0.19%)
Jul 23, 2007 14.25 14.28 14.15 14.20 43,001,088 +0.01(+0.10%)
Jul 20, 2007 14.31 14.42 14.14 14.18 64,302,544 -0.22(-1.50%)
Jul 19, 2007 14.27 14.45 14.19 14.40 52,239,888 +0.22(+1.56%)
Jul 18, 2007 14.29 14.38 14.15 14.18 66,496,772 -0.09(-0.64%)
Jul 17, 2007 14.39 14.42 14.25 14.27 47,777,620 -0.17(-1.21%)
Jul 16, 2007 14.50 14.50 14.37 14.44 39,816,204 -0.06(-0.43%)
Jul 13, 2007 14.39 14.54 14.36 14.50 44,395,964 +0.09(+0.66%)
Jul 12, 2007 14.43 14.53 14.07 14.41 84,379,024 +0.34(+2.41%)
Jul 11, 2007 14.08 14.13 13.94 14.07 46,377,848 +0.03(+0.21%)
Jul 10, 2007 14.24 14.28 14.01 14.04 56,699,632 -0.27(-1.90%)
Jul 09, 2007 14.31 14.41 14.24 14.31 36,264,044 +0.03(+0.23%)
Jul 06, 2007 14.19 14.31 14.16 14.28 44,415,372 +0.09(+0.62%)
Jul 05, 2007 14.27 14.30 14.19 14.19 37,949,388 -0.11(-0.78%)
Jul 03, 2007 14.30 14.30 14.20 14.30 21,051,468 +0.04(+0.29%)
Jul 02, 2007 14.20 14.31 14.21 14.26 35,731,968 +0.06(+0.46%)
Jun 29, 2007 14.31 14.36 14.13 14.20 47,888,252 -0.03(-0.21%)
Jun 28, 2007 14.31 14.31 14.21 14.23 45,928,608 -0.07(-0.52%)
Jun 27, 2007 14.08 14.31 14.09 14.30 60,664,824 +0.14(+1.02%)
Jun 26, 2007 14.11 14.31 14.09 14.16 54,474,384 +0.04(+0.31%)
Jun 25, 2007 14.16 14.20 14.07 14.11 60,395,944 -0.00(-0.02%)
Jun 22, 2007 14.24 14.29 14.11 14.11 69,475,080 -0.17(-1.16%)
Jun 21, 2007 14.34 14.40 14.19 14.28 55,957,532 -0.06(-0.41%)
Jun 20, 2007 14.42 14.53 14.33 14.34 69,621,216 -0.06(-0.45%)
Jun 19, 2007 14.44 14.45 14.10 14.40 50,315,744 -0.09(-0.61%)
Jun 18, 2007 14.55 14.59 14.48 14.49 37,387,596 -0.07(-0.47%)
Jun 15, 2007 14.56 14.66 14.52 14.56 77,222,896 +0.02(+0.12%)
Jun 14, 2007 14.55 14.65 14.45 14.54 45,300,368 -0.06(-0.44%)
Jun 13, 2007 14.51 14.62 14.45 14.61 47,926,664 +0.17(+1.21%)
Jun 12, 2007 14.64 14.70 14.43 14.43 64,609,228 -0.27(-1.81%)
Jun 11, 2007 14.73 14.79 14.62 14.70 42,776,340 -0.08(-0.54%)
Jun 08, 2007 14.68 14.80 14.64 14.78 49,938,832 +0.09(+0.64%)
Jun 07, 2007 14.88 14.98 14.64 14.68 84,040,992 -0.29(-1.95%)
Jun 06, 2007 14.83 15.06 14.80 14.98 85,632,168 +0.07(+0.45%)
Jun 05, 2007 15.06 15.11 14.86 14.91 110,913,000 -0.20(-1.35%)
Jun 04, 2007 14.84 15.18 14.80 15.11 185,314,976 +0.51(+3.52%)
Jun 01, 2007 14.05 14.74 14.08 14.60 166,403,200 +0.55(+3.93%)
May 31, 2007 13.90 14.11 13.90 14.05 59,522,708 +0.14(+1.02%)
May 30, 2007 13.85 13.91 13.71 13.90 54,349,756 +0.05(+0.38%)
May 29, 2007 13.90 14.03 13.80 13.85 50,658,548 +0.01(+0.06%)
May 25, 2007 13.83 13.87 13.76 13.84 29,806,658 +0.08(+0.56%)
May 24, 2007 13.71 13.85 13.68 13.77 49,921,004 +0.09(+0.69%)
May 23, 2007 13.83 13.91 13.67 13.67 48,301,912 -0.06(-0.45%)
May 22, 2007 13.74 13.81 13.71 13.73 37,708,736 -0.02(-0.17%)
May 21, 2007 13.97 13.99 13.76 13.76 71,239,640 -0.19(-1.38%)
May 18, 2007 13.92 13.98 13.92 13.95 46,572,160 +0.05(+0.34%)
May 17, 2007 13.90 14.01 13.88 13.90 42,813,672 -0.02(-0.15%)
May 16, 2007 14.01 14.09 13.86 13.92 64,486,012 -0.13(-0.92%)
May 15, 2007 14.12 14.19 13.99 14.05 65,673,484 -0.06(-0.46%)
May 14, 2007 14.11 14.16 14.01 14.12 43,958,772 +0.02(+0.13%)
May 11, 2007 14.12 14.14 13.99 14.10 53,845,100 +0.01(+0.06%)
May 10, 2007 14.02 14.26 14.00 14.09 60,492,796 -0.05(-0.38%)
May 09, 2007 14.19 14.25 14.12 14.14 51,596,624 -0.05(-0.35%)
May 08, 2007 14.27 14.35 14.19 14.19 34,472,440 -0.15(-1.05%)
May 07, 2007 14.29 14.42 14.25 14.34 30,190,764 +0.10(+0.70%)
May 04, 2007 14.27 14.31 14.18 14.24 32,551,608 -0.03(-0.19%)
May 03, 2007 14.32 14.39 14.22 14.27 37,221,396 +0.02(+0.17%)
May 02, 2007 14.25 14.38 14.21 14.25 41,066,376 -0.01(-0.10%)
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.