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

78.98 +0.38 (+0.48%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 18.62 18.63 18.33 18.57 32,170,996 +0.02(+0.10%)
Jan 30, 2012 18.30 18.56 18.26 18.55 25,230,610 +0.18(+0.97%)
Jan 27, 2012 18.42 18.50 18.32 18.37 20,776,964 -0.08(-0.43%)
Jan 26, 2012 18.70 18.71 18.39 18.45 24,341,378 -0.15(-0.81%)
Jan 25, 2012 18.51 18.64 18.47 18.60 19,549,166 +0.02(+0.13%)
Jan 24, 2012 18.38 18.76 18.38 18.58 24,331,074 +0.15(+0.79%)
Jan 23, 2012 18.40 18.45 18.31 18.43 23,575,224 -0.03(-0.16%)
Jan 20, 2012 18.38 18.53 18.36 18.46 34,308,668 +0.12(+0.66%)
Jan 19, 2012 18.14 18.38 18.08 18.34 30,516,656 +0.18(+1.00%)
Jan 18, 2012 18.09 18.17 18.05 18.16 19,534,672 +0.05(+0.27%)
Jan 17, 2012 18.12 18.19 18.01 18.11 28,089,042 +0.09(+0.52%)
Jan 13, 2012 17.91 18.04 17.86 18.02 25,542,120 +0.01(+0.07%)
Jan 12, 2012 18.09 18.16 17.97 18.01 23,913,460 +0.03(+0.17%)
Jan 11, 2012 17.87 18.01 17.87 17.97 21,037,028 +0.11(+0.61%)
Jan 10, 2012 17.98 18.07 17.85 17.87 22,826,514 -0.04(-0.24%)
Jan 09, 2012 17.86 18.02 17.83 17.91 22,072,242 +0.05(+0.31%)
Jan 06, 2012 17.98 17.99 17.81 17.85 26,666,622 -0.13(-0.71%)
Jan 05, 2012 17.96 18.04 17.66 17.98 42,194,020 -0.09(-0.49%)
Jan 04, 2012 18.22 18.26 18.00 18.07 31,702,174 -0.02(-0.08%)
Dec 30, 2011 18.15 18.15 18.06 18.08 15,416,872 -0.07(-0.38%)
Dec 29, 2011 18.07 18.15 17.96 18.15 20,880,138 +0.08(+0.44%)
Dec 28, 2011 18.09 18.14 18.05 18.07 17,313,272 -0.03(-0.17%)
Dec 27, 2011 18.14 18.15 18.05 18.11 16,025,259 -0.05(-0.27%)
Dec 23, 2011 17.95 18.16 17.90 18.15 20,457,468 +0.18(+1.01%)
Dec 21, 2011 17.91 18.05 17.90 17.97 28,261,684 +0.06(+0.34%)
Dec 20, 2011 17.66 17.94 17.62 17.91 35,947,684 +0.43(+2.44%)
Dec 19, 2011 17.64 17.72 17.43 17.48 23,786,746 -0.15(-0.84%)
Dec 16, 2011 17.64 17.70 17.58 17.63 49,354,352 +0.10(+0.55%)
Dec 15, 2011 17.50 17.67 17.50 17.54 28,242,574 +0.09(+0.52%)
Dec 14, 2011 17.47 17.59 17.41 17.45 29,689,068 +0.02(+0.09%)
Dec 13, 2011 17.59 17.66 17.38 17.43 36,258,292 -0.15(-0.84%)
Dec 12, 2011 17.51 17.68 17.48 17.58 33,168,730 -0.07(-0.39%)
Dec 09, 2011 17.60 17.70 17.39 17.65 33,240,672 +0.10(+0.59%)
Dec 08, 2011 17.67 17.72 17.51 17.55 34,195,440 -0.16(-0.91%)
Dec 07, 2011 17.66 17.91 17.63 17.71 52,062,732 -0.04(-0.25%)
Dec 06, 2011 17.69 17.82 17.64 17.75 37,755,940 +0.13(+0.75%)
Dec 05, 2011 17.59 17.67 17.51 17.62 34,820,688 +0.08(+0.43%)
Dec 02, 2011 17.78 17.81 17.53 17.54 37,085,192 -0.16(-0.89%)
Dec 01, 2011 17.71 17.86 17.65 17.70 29,098,676 -0.09(-0.49%)
Nov 30, 2011 17.74 17.82 17.61 17.79 49,148,052 +0.22(+1.25%)
Nov 29, 2011 17.32 17.61 17.32 17.57 35,820,676 +0.28(+1.61%)
Nov 28, 2011 17.37 17.51 17.21 17.29 30,757,158 +0.11(+0.63%)
Nov 25, 2011 17.12 17.31 17.12 17.18 14,102,886 +0.08(+0.44%)
Nov 23, 2011 17.11 17.21 17.01 17.10 27,359,042 -0.06(-0.37%)
Nov 22, 2011 17.08 17.25 17.06 17.17 24,826,870 +0.06(+0.34%)
Nov 21, 2011 17.19 17.30 17.03 17.11 32,890,140 -0.17(-1.00%)
Nov 18, 2011 17.22 17.32 17.10 17.28 29,744,514 +0.15(+0.88%)
Nov 17, 2011 17.07 17.27 16.99 17.13 33,855,736 +0.02(+0.09%)
Nov 16, 2011 17.24 17.34 17.10 17.12 39,011,528 -0.24(-1.36%)
Nov 15, 2011 17.51 17.53 17.28 17.35 53,002,844 -0.43(-2.43%)
Nov 14, 2011 17.76 17.81 17.62 17.78 34,942,904 -0.09(-0.52%)
Nov 11, 2011 17.67 17.89 17.63 17.88 27,811,338 +0.32(+1.84%)
Nov 10, 2011 17.61 17.66 17.37 17.55 31,160,684 +0.02(+0.14%)
Nov 09, 2011 17.67 17.80 17.39 17.53 46,184,324 -0.38(-2.14%)
Nov 08, 2011 17.52 17.94 17.47 17.91 66,574,160 +0.42(+2.38%)
Nov 07, 2011 17.32 17.50 17.23 17.50 28,213,540 +0.13(+0.76%)
Nov 04, 2011 17.24 17.36 17.18 17.36 23,202,414 +0.02(+0.14%)
Nov 03, 2011 17.23 17.37 17.09 17.34 31,709,300 +0.17(+0.98%)
Nov 02, 2011 17.14 17.27 17.07 17.17 29,539,140 +0.19(+1.12%)
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.