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 (%)
Jul 29, 2011 15.90 16.01 15.87 15.88 43,813,712 -0.08(-0.53%)
Jul 28, 2011 16.06 16.13 15.96 15.96 29,571,272 -0.08(-0.49%)
Jul 27, 2011 16.10 16.19 16.02 16.04 40,497,016 -0.10(-0.63%)
Jul 26, 2011 16.28 16.30 16.12 16.14 36,285,884 -0.11(-0.70%)
Jul 25, 2011 16.28 16.39 16.25 16.26 27,144,634 -0.17(-1.01%)
Jul 22, 2011 16.44 16.48 16.34 16.42 22,580,082 +0.02(+0.09%)
Jul 21, 2011 16.27 16.47 16.24 16.41 35,235,288 +0.17(+1.08%)
Jul 20, 2011 16.24 16.26 16.15 16.23 29,402,888 -0.02(-0.15%)
Jul 19, 2011 16.09 16.28 16.07 16.26 28,499,388 +0.20(+1.22%)
Jul 18, 2011 16.09 16.13 16.02 16.06 27,283,392 -0.09(-0.58%)
Jul 15, 2011 16.19 16.26 16.11 16.16 33,820,112 +0.00(+0.00%)
Jul 14, 2011 16.12 16.18 16.08 16.16 51,524,032 -0.12(-0.72%)
Jul 13, 2011 16.29 16.35 16.22 16.27 33,703,148 +0.02(+0.15%)
Jul 12, 2011 16.23 16.39 16.20 16.25 31,486,936 +0.02(+0.13%)
Jul 11, 2011 16.21 16.29 16.18 16.23 25,056,198 -0.06(-0.39%)
Jul 08, 2011 16.34 16.36 16.20 16.29 30,317,846 -0.12(-0.75%)
Jul 07, 2011 16.44 16.51 16.33 16.42 42,555,768 +0.23(+1.43%)
Jul 06, 2011 16.10 16.25 16.10 16.18 26,813,160 +0.10(+0.62%)
Jul 05, 2011 16.07 16.13 15.97 16.08 30,580,040 -0.04(-0.22%)
Jul 01, 2011 16.02 16.16 15.97 16.12 31,468,406 +0.11(+0.70%)
Jun 30, 2011 15.86 16.01 15.83 16.01 33,142,030 +0.15(+0.95%)
Jun 29, 2011 15.85 15.90 15.79 15.86 29,432,500 +0.03(+0.21%)
Jun 28, 2011 15.80 15.83 15.71 15.83 36,472,696 +0.07(+0.46%)
Jun 27, 2011 15.76 15.89 15.75 15.75 33,748,268 -0.04(-0.23%)
Jun 24, 2011 16.02 16.09 15.77 15.79 68,936,048 -0.27(-1.65%)
Jun 23, 2011 16.08 16.18 15.87 16.05 60,269,412 +0.08(+0.53%)
Jun 22, 2011 16.00 16.05 15.92 15.97 35,146,012 -0.08(-0.53%)
Jun 21, 2011 16.00 16.05 15.89 16.05 36,151,648 +0.08(+0.47%)
Jun 20, 2011 15.95 15.99 15.92 15.98 50,448,764 +0.07(+0.42%)
Jun 17, 2011 15.98 16.05 15.91 15.91 68,328,416 -0.00(-0.02%)
Jun 16, 2011 15.80 15.96 15.73 15.92 38,983,376 +0.15(+0.97%)
Jun 15, 2011 15.86 15.86 15.60 15.76 50,866,584 -0.18(-1.11%)
Jun 14, 2011 15.92 16.04 15.90 15.94 29,202,246 +0.09(+0.55%)
Jun 13, 2011 15.94 16.04 15.84 15.85 41,642,244 -0.03(-0.19%)
Jun 10, 2011 16.17 16.22 15.87 15.88 48,423,364 -0.27(-1.68%)
Jun 09, 2011 16.19 16.34 16.15 16.15 37,644,592 -0.02(-0.13%)
Jun 08, 2011 16.15 16.24 16.09 16.17 38,706,356 -0.04(-0.26%)
Jun 07, 2011 16.24 16.36 16.20 16.22 32,911,922 +0.02(+0.13%)
Jun 06, 2011 16.23 16.33 16.12 16.20 37,403,184 +0.03(+0.19%)
Jun 03, 2011 16.01 16.22 15.98 16.17 44,107,384 -0.34(-2.04%)
May 24, 2011 16.64 16.66 16.45 16.50 40,631,564 -0.13(-0.80%)
May 23, 2011 16.57 16.72 16.57 16.64 24,374,768 -0.02(-0.13%)
May 20, 2011 16.73 16.78 16.62 16.66 29,223,144 -0.06(-0.34%)
May 19, 2011 16.64 16.75 16.58 16.71 25,519,144 +0.09(+0.54%)
May 18, 2011 16.72 16.73 16.55 16.62 37,896,144 -0.11(-0.65%)
May 17, 2011 16.74 16.96 16.64 16.73 48,450,332 -0.16(-0.93%)
May 16, 2011 16.75 17.01 16.71 16.89 47,062,500 +0.10(+0.61%)
May 13, 2011 16.80 16.88 16.67 16.79 29,773,920 +0.00(+0.00%)
May 12, 2011 16.64 16.82 16.54 16.79 29,683,246 +0.17(+1.00%)
May 11, 2011 16.60 16.75 16.58 16.62 31,299,468 -0.07(-0.43%)
May 10, 2011 16.58 16.71 16.56 16.69 29,150,300 +0.13(+0.78%)
May 09, 2011 16.52 16.64 16.44 16.56 21,836,116 +0.02(+0.15%)
May 06, 2011 16.62 16.70 16.49 16.54 26,795,450 -0.01(-0.09%)
May 05, 2011 16.58 16.71 16.50 16.55 37,050,292 -0.09(-0.54%)
May 04, 2011 16.63 16.77 16.59 16.64 27,172,066 -0.03(-0.16%)
May 03, 2011 16.56 16.76 16.52 16.67 37,008,900 +0.13(+0.76%)
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.