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

79.03 +0.43 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 16.64 16.67 16.55 16.58 33,423,826 -0.09(-0.55%)
Mar 30, 2010 16.63 16.71 16.60 16.67 23,277,538 +0.05(+0.31%)
Mar 29, 2010 16.55 16.62 16.53 16.62 32,785,234 +0.07(+0.41%)
Mar 26, 2010 16.58 16.69 16.54 16.55 33,358,112 -0.03(-0.18%)
Mar 25, 2010 16.59 16.70 16.58 16.58 32,840,888 +0.01(+0.05%)
Mar 24, 2010 16.62 16.70 16.53 16.57 29,171,584 -0.09(-0.56%)
Mar 23, 2010 16.59 16.70 16.58 16.67 31,419,782 +0.08(+0.49%)
Mar 22, 2010 16.49 16.71 16.44 16.59 33,112,762 +0.08(+0.51%)
Mar 19, 2010 16.71 16.78 16.45 16.50 57,626,772 -0.18(-1.07%)
Mar 18, 2010 16.67 16.68 16.56 16.68 31,765,318 +0.01(+0.04%)
Mar 17, 2010 16.71 16.74 16.60 16.68 41,902,348 -0.02(-0.13%)
Mar 16, 2010 16.66 16.78 16.58 16.70 61,898,836 +0.17(+1.03%)
Mar 15, 2010 16.50 16.56 16.49 16.53 81,737,136 +0.45(+2.82%)
Mar 12, 2010 16.15 16.17 16.04 16.07 35,148,960 -0.02(-0.13%)
Mar 11, 2010 16.00 16.10 15.96 16.09 35,799,668 +0.10(+0.63%)
Mar 10, 2010 16.00 16.11 15.96 15.99 42,579,372 -0.10(-0.61%)
Mar 09, 2010 16.11 16.22 16.05 16.09 42,281,356 -0.03(-0.17%)
Mar 08, 2010 16.08 16.16 16.05 16.12 25,388,606 +0.00(+0.02%)
Mar 05, 2010 16.06 16.12 15.92 16.11 38,217,732 +0.05(+0.33%)
Mar 04, 2010 15.97 16.10 16.00 16.06 37,669,128 +0.09(+0.56%)
Mar 03, 2010 15.88 16.00 15.82 15.97 39,077,948 +0.02(+0.13%)
Mar 02, 2010 16.02 16.04 15.91 15.95 47,311,084 -0.09(-0.57%)
Mar 01, 2010 16.08 16.11 15.94 16.04 40,749,488 -0.05(-0.31%)
Feb 26, 2010 16.14 16.14 15.92 16.09 53,598,820 -0.02(-0.15%)
Feb 25, 2010 15.91 16.16 15.85 16.12 45,390,808 +0.07(+0.43%)
Feb 24, 2010 16.00 16.06 15.92 16.05 35,694,764 +0.09(+0.56%)
Feb 23, 2010 16.00 16.10 15.91 15.96 47,500,200 -0.06(-0.39%)
Feb 22, 2010 15.93 16.05 15.88 16.02 40,643,580 +0.10(+0.64%)
Feb 19, 2010 15.83 15.95 15.80 15.92 50,700,932 +0.01(+0.04%)
Feb 18, 2010 16.09 15.92 15.75 15.91 98,970,352 -0.18(-1.09%)
Feb 17, 2010 15.98 16.15 15.97 16.09 52,159,800 +0.15(+0.93%)
Feb 16, 2010 15.85 15.99 15.75 15.94 52,987,624 +0.20(+1.25%)
Feb 12, 2010 15.81 15.75 15.75 15.75 57,245,196 -0.05(-0.34%)
Feb 11, 2010 15.81 15.91 15.75 15.80 38,904,832 -0.05(-0.30%)
Feb 10, 2010 15.86 15.92 15.76 15.85 31,610,086 -0.00(-0.02%)
Feb 09, 2010 15.84 15.96 15.72 15.85 36,369,300 -0.03(-0.21%)
Feb 08, 2010 15.89 15.94 15.75 15.88 35,297,208 -0.03(-0.17%)
Feb 05, 2010 15.71 15.93 15.70 15.91 52,232,336 +0.14(+0.91%)
Feb 04, 2010 16.04 16.16 15.76 15.77 70,656,064 -0.39(-2.40%)
Feb 03, 2010 15.99 16.22 15.97 16.15 60,438,492 +0.23(+1.46%)
Feb 02, 2010 15.95 15.99 15.87 15.92 38,260,640 +0.02(+0.14%)
Feb 01, 2010 15.96 16.00 15.87 15.90 37,023,776 -0.00(-0.02%)
Jan 29, 2010 15.98 16.12 15.89 15.90 81,579,456 +0.24(+1.56%)
Jan 28, 2010 15.89 15.91 15.63 15.66 56,982,004 -0.24(-1.48%)
Jan 27, 2010 15.93 16.00 15.80 15.89 44,322,312 -0.06(-0.39%)
Jan 26, 2010 15.72 16.03 15.69 15.96 52,360,224 +0.22(+1.38%)
Jan 25, 2010 15.82 15.84 15.71 15.74 40,328,240 -0.02(-0.11%)
Jan 22, 2010 15.76 15.91 15.68 15.76 65,233,504 +0.01(+0.04%)
Jan 21, 2010 16.09 16.09 15.73 15.75 53,852,768 -0.28(-1.74%)
Jan 20, 2010 16.05 16.05 15.84 16.03 44,713,632 -0.05(-0.31%)
Jan 19, 2010 16.05 16.15 15.92 16.08 49,114,636 +0.10(+0.65%)
Jan 15, 2010 16.17 15.98 15.98 15.98 64,129,712 -0.16(-0.98%)
Jan 14, 2010 16.29 16.32 16.12 16.14 46,270,600 -0.24(-1.45%)
Jan 13, 2010 16.31 16.43 16.19 16.37 44,653,604 +0.08(+0.51%)
Jan 12, 2010 16.07 16.30 16.03 16.29 50,789,460 +0.15(+0.96%)
Jan 11, 2010 15.87 16.20 15.80 16.14 46,995,324 +0.26(+1.65%)
Jan 08, 2010 15.90 15.93 15.78 15.87 38,178,768 -0.08(-0.50%)
Jan 07, 2010 15.99 16.00 15.85 15.95 35,824,264 +0.01(+0.06%)
Jan 06, 2010 15.92 16.02 15.90 15.94 42,054,736 -0.04(-0.22%)
Jan 05, 2010 16.10 16.13 15.94 15.98 52,577,384 -0.16(-1.00%)
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.