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

79.03 +0.43 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 22.80 22.90 22.63 22.70 21,924,622 -0.12(-0.54%)
Sep 27, 2013 22.83 22.86 22.74 22.82 13,733,145 -0.08(-0.35%)
Sep 26, 2013 22.95 23.02 22.78 22.90 16,458,855 -0.01(-0.04%)
Sep 25, 2013 23.30 23.31 22.58 22.91 48,768,472 -0.34(-1.45%)
Sep 24, 2013 23.45 23.55 23.23 23.25 21,782,244 -0.21(-0.88%)
Sep 23, 2013 23.14 23.46 23.08 23.46 17,975,854 +0.18(+0.78%)
Sep 20, 2013 23.43 23.47 23.28 23.28 28,849,392 -0.12(-0.50%)
Sep 19, 2013 23.48 23.49 23.21 23.39 23,085,196 -0.06(-0.27%)
Sep 18, 2013 23.07 23.49 22.99 23.46 22,403,158 +0.39(+1.69%)
Sep 17, 2013 22.97 23.17 22.96 23.07 13,892,055 +0.11(+0.49%)
Sep 16, 2013 23.01 23.08 22.93 22.95 13,704,597 +0.13(+0.56%)
Sep 13, 2013 22.75 22.84 22.71 22.82 13,097,964 +0.14(+0.61%)
Sep 12, 2013 22.77 22.87 22.64 22.69 17,043,558 -0.04(-0.19%)
Sep 11, 2013 22.71 22.79 22.61 22.73 17,306,582 +0.03(+0.12%)
Sep 10, 2013 22.61 22.78 22.58 22.70 22,226,142 +0.14(+0.61%)
Sep 09, 2013 22.36 22.61 22.32 22.56 17,666,362 +0.28(+1.27%)
Sep 06, 2013 22.32 22.46 22.16 22.28 18,863,844 -0.02(-0.11%)
Sep 05, 2013 22.36 22.55 22.29 22.31 15,231,239 -0.07(-0.33%)
Sep 04, 2013 22.32 22.44 22.24 22.38 15,197,338 +0.07(+0.32%)
Sep 03, 2013 22.55 22.59 22.27 22.31 22,823,120 -0.09(-0.41%)
Aug 30, 2013 22.30 22.43 22.28 22.40 19,762,794 +0.17(+0.76%)
Aug 29, 2013 22.21 22.37 22.17 22.23 12,954,501 +0.02(+0.07%)
Aug 28, 2013 22.30 22.36 22.18 22.22 18,257,876 -0.15(-0.66%)
Aug 27, 2013 22.31 22.44 22.26 22.36 18,849,646 -0.05(-0.23%)
Aug 26, 2013 22.60 22.64 22.42 22.42 17,440,616 -0.13(-0.56%)
Aug 23, 2013 22.61 22.64 22.42 22.54 17,837,408 -0.01(-0.03%)
Aug 22, 2013 22.66 22.71 22.48 22.55 12,853,347 -0.03(-0.12%)
Aug 21, 2013 22.46 22.75 22.39 22.58 26,256,972 +0.10(+0.44%)
Aug 20, 2013 22.58 22.60 22.47 22.48 21,671,634 -0.11(-0.48%)
Aug 19, 2013 22.68 22.69 22.47 22.59 17,396,468 -0.16(-0.72%)
Aug 16, 2013 22.75 22.87 22.62 22.75 23,635,530 -0.09(-0.40%)
Aug 15, 2013 22.86 23.05 22.72 22.84 43,014,124 -0.61(-2.60%)
Aug 14, 2013 23.58 23.70 23.40 23.45 21,628,888 -0.14(-0.60%)
Aug 13, 2013 23.69 23.71 23.40 23.59 20,734,798 -0.07(-0.29%)
Aug 12, 2013 23.50 23.75 23.48 23.66 18,838,268 +0.06(+0.23%)
Aug 09, 2013 23.70 23.73 23.56 23.60 18,782,074 -0.11(-0.45%)
Aug 08, 2013 23.79 23.91 23.61 23.71 14,554,051 -0.04(-0.15%)
Aug 07, 2013 23.68 23.83 23.52 23.75 18,959,898 -0.11(-0.44%)
Aug 06, 2013 24.07 24.07 23.76 23.85 21,480,360 -0.28(-1.14%)
Aug 05, 2013 24.08 24.20 24.03 24.13 12,751,104 +0.01(+0.03%)
Aug 02, 2013 23.97 24.12 23.89 24.12 20,023,420 +0.16(+0.68%)
Aug 01, 2013 24.02 24.10 23.93 23.96 16,872,700 +0.09(+0.36%)
Jul 31, 2013 23.87 24.04 23.81 23.88 19,719,818 +0.02(+0.06%)
Jul 30, 2013 23.96 24.00 23.80 23.86 14,799,946 -0.03(-0.13%)
Jul 29, 2013 23.84 23.97 23.83 23.89 11,311,289 -0.00(-0.01%)
Jul 26, 2013 23.87 23.90 23.62 23.89 17,463,162 -0.00(-0.01%)
Jul 25, 2013 23.91 24.03 23.78 23.90 19,326,358 -0.07(-0.28%)
Jul 24, 2013 24.10 24.11 23.81 23.96 16,094,708 -0.10(-0.41%)
Jul 23, 2013 23.88 24.09 23.83 24.06 17,152,570 +0.21(+0.87%)
Jul 22, 2013 23.90 23.97 23.81 23.85 13,574,637 -0.06(-0.27%)
Jul 19, 2013 23.73 23.95 23.69 23.92 22,300,250 +0.23(+0.96%)
Jul 18, 2013 23.65 23.76 23.59 23.69 13,546,837 +0.06(+0.25%)
Jul 17, 2013 23.78 23.83 23.62 23.63 14,237,009 -0.07(-0.28%)
Jul 16, 2013 23.58 23.73 23.56 23.70 15,367,371 +0.10(+0.44%)
Jul 15, 2013 23.68 23.68 23.50 23.60 15,953,932 -0.18(-0.77%)
Jul 12, 2013 23.77 23.79 23.69 23.78 14,567,041 +0.00(+0.00%)
Jul 11, 2013 23.73 23.82 23.69 23.78 15,280,905 +0.26(+1.12%)
Jul 10, 2013 23.58 23.74 23.42 23.52 16,794,294 -0.08(-0.34%)
Jul 09, 2013 23.58 23.72 23.51 23.60 17,213,994 +0.10(+0.42%)
Jul 08, 2013 23.18 23.52 23.18 23.50 21,927,230 +0.46(+1.99%)
Jul 05, 2013 23.02 23.05 22.79 23.04 17,783,158 +0.14(+0.60%)
Jul 03, 2013 22.79 23.01 22.70 22.90 7,590,172 +0.02(+0.07%)
Jul 02, 2013 22.76 23.18 22.73 22.89 21,964,796 +0.04(+0.16%)
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.