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 (%)
Oct 29, 2010 16.18 16.34 16.05 16.22 26,835,224 +0.03(+0.17%)
Oct 28, 2010 16.22 16.23 16.04 16.19 27,339,140 +0.06(+0.39%)
Oct 27, 2010 16.24 16.35 16.03 16.13 43,507,236 -0.02(-0.15%)
Oct 25, 2010 16.22 16.28 16.14 16.15 26,600,776 -0.03(-0.20%)
Oct 22, 2010 16.15 16.19 16.12 16.18 19,360,060 +0.01(+0.06%)
Oct 21, 2010 16.07 16.27 16.04 16.17 32,028,464 +0.17(+1.05%)
Oct 20, 2010 15.95 16.12 15.94 16.01 32,555,912 +0.04(+0.28%)
Oct 19, 2010 16.00 16.09 15.90 15.96 34,157,004 -0.13(-0.82%)
Oct 18, 2010 15.94 16.14 15.94 16.09 30,841,338 +0.12(+0.77%)
Oct 15, 2010 15.97 16.04 15.87 15.97 41,956,744 +0.03(+0.19%)
Oct 14, 2010 16.13 16.13 15.84 15.94 51,933,084 -0.17(-1.06%)
Oct 13, 2010 16.22 16.32 16.08 16.11 45,483,700 -0.03(-0.19%)
Oct 12, 2010 16.30 16.30 16.09 16.14 50,236,308 -0.21(-1.26%)
Oct 11, 2010 16.32 16.39 16.29 16.35 23,515,006 +0.06(+0.37%)
Oct 08, 2010 16.29 16.34 16.17 16.29 29,382,064 +0.01(+0.09%)
Oct 07, 2010 16.36 16.41 16.18 16.27 18,807 -0.06(-0.37%)
Oct 06, 2010 16.14 16.35 16.14 16.33 34,780,680 +0.16(+1.00%)
Oct 05, 2010 16.15 16.24 16.11 16.17 48,204 +0.13(+0.84%)
Oct 04, 2010 15.97 16.08 15.91 16.04 23,808,278 +0.06(+0.39%)
Oct 01, 2010 15.97 16.05 15.93 15.97 27,497,732 -0.05(-0.31%)
Sep 30, 2010 16.02 16.16 15.91 16.02 195,810 +0.05(+0.32%)
Sep 29, 2010 16.11 16.11 15.90 15.97 5,525 -0.14(-0.87%)
Sep 28, 2010 16.02 16.16 15.88 16.11 6,243 +0.10(+0.64%)
Sep 27, 2010 16.19 16.17 16.01 16.01 28,935,304 -0.18(-1.11%)
Sep 24, 2010 16.15 16.28 16.12 16.19 32,634,430 +0.13(+0.80%)
Sep 23, 2010 16.06 16.14 16.02 16.06 24,353,782 -0.05(-0.32%)
Sep 22, 2010 16.02 16.16 16.00 16.11 33,097,272 +0.07(+0.47%)
Sep 21, 2010 16.02 16.15 15.96 16.04 2,672 +0.01(+0.06%)
Sep 20, 2010 15.90 16.07 15.89 16.03 30,937,850 +0.16(+1.00%)
Sep 17, 2010 15.87 15.96 15.83 15.87 69,484,096 +0.04(+0.28%)
Sep 15, 2010 15.71 15.90 15.69 15.82 34,067,228 +0.06(+0.38%)
Sep 14, 2010 15.61 15.87 15.61 15.76 2,004 +0.13(+0.86%)
Sep 13, 2010 15.64 15.71 15.57 15.63 26,283,432 +0.07(+0.46%)
Sep 10, 2010 15.54 15.59 15.48 15.56 27,261,908 +0.02(+0.12%)
Sep 09, 2010 15.58 15.60 15.52 15.54 24,351,508 +0.02(+0.15%)
Sep 08, 2010 15.53 15.56 15.42 15.52 39,485 -0.01(-0.06%)
Sep 07, 2010 15.59 15.73 15.52 15.52 118,987 +1.45(+10.34%)
Sep 06, 2010 16.76 16.76 13.47 14.07 2,338 -1.51(-9.68%)
Sep 03, 2010 15.52 15.59 15.43 15.58 32,118,318 +0.08(+0.54%)
Sep 02, 2010 15.30 15.51 15.30 15.49 6,911 +0.16(+1.05%)
Sep 01, 2010 15.11 15.40 15.11 15.33 44,868,776 +0.30(+1.99%)
Aug 31, 2010 15.09 15.30 15.00 15.03 256,211 -0.11(-0.75%)
Aug 30, 2010 15.27 15.34 15.13 15.15 28,457,224 -0.10(-0.69%)
Aug 27, 2010 15.25 15.34 15.18 15.25 39,870,064 -0.05(-0.35%)
Aug 26, 2010 15.33 15.45 15.19 15.31 52,844 -0.13(-0.81%)
Aug 25, 2010 15.34 15.50 15.29 15.43 12,567 +0.07(+0.49%)
Aug 24, 2010 15.17 15.48 15.15 15.36 152,066 +0.05(+0.31%)
Aug 23, 2010 15.14 15.42 15.08 15.31 48,965,132 +0.28(+1.83%)
Aug 20, 2010 15.02 15.11 14.98 15.03 39,090,224 +0.05(+0.32%)
Aug 19, 2010 15.18 15.25 14.97 14.99 91,975 -0.24(-1.57%)
Aug 18, 2010 15.27 15.36 15.15 15.22 3,627 -0.05(-0.31%)
Aug 17, 2010 15.20 15.45 15.17 15.27 59,221 +0.18(+1.21%)
Aug 16, 2010 15.02 15.14 14.99 15.09 32,232,008 +0.00(+0.02%)
Aug 13, 2010 15.09 15.19 14.97 15.09 33,734,096 -0.01(-0.06%)
Aug 12, 2010 15.14 15.20 14.97 15.10 42,762,156 -0.18(-1.16%)
Aug 11, 2010 15.45 15.45 15.26 15.27 11,995 -0.33(-2.11%)
Aug 10, 2010 15.51 15.68 15.44 15.60 29,607,208 +0.05(+0.31%)
Aug 09, 2010 15.49 15.64 15.48 15.55 27,664,430 +0.08(+0.52%)
Aug 06, 2010 15.47 15.47 15.27 15.47 27,681,012 +0.05(+0.33%)
Aug 05, 2010 15.43 15.44 15.30 15.42 348 +0.01(+0.04%)
Aug 04, 2010 15.25 15.45 15.24 15.42 82,635 +0.09(+0.60%)
Aug 03, 2010 15.31 15.43 15.25 15.32 16,179 -0.04(-0.23%)
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.