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

79.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 16.19 16.27 16.13 16.17 23,654,184 -0.04(-0.26%)
Dec 30, 2010 16.19 16.25 16.15 16.22 21,019,544 -0.00(-0.02%)
Dec 29, 2010 16.07 16.27 16.07 16.22 25,447,782 +0.10(+0.63%)
Dec 28, 2010 16.08 16.17 16.05 16.12 22,638,256 +0.05(+0.32%)
Dec 27, 2010 16.06 16.11 15.96 16.07 19,593,826 -0.01(-0.06%)
Dec 23, 2010 15.95 16.10 15.94 16.07 30,230,978 +0.09(+0.54%)
Dec 22, 2010 16.07 16.09 15.94 15.99 38,208,476 -0.10(-0.63%)
Dec 21, 2010 16.12 16.15 16.09 16.09 27,650,382 -0.04(-0.22%)
Dec 20, 2010 16.36 16.36 16.08 16.13 45,355,332 -0.19(-1.18%)
Dec 17, 2010 16.40 16.42 16.31 16.32 71,897,856 -0.07(-0.40%)
Dec 16, 2010 16.22 16.38 16.19 16.38 41,131,208 +0.12(+0.74%)
Dec 15, 2010 16.26 16.30 16.21 16.26 35,050,476 -0.07(-0.40%)
Dec 14, 2010 16.22 16.37 16.20 16.33 35,832,608 +0.07(+0.44%)
Dec 13, 2010 16.29 16.31 16.19 16.26 37,774,876 -0.02(-0.13%)
Dec 10, 2010 16.29 16.31 16.24 16.28 40,179,868 -0.02(-0.11%)
Dec 09, 2010 16.41 16.43 16.29 16.30 35,787,648 -0.04(-0.28%)
Dec 08, 2010 16.45 16.48 16.33 16.34 41,616,528 -0.15(-0.91%)
Dec 07, 2010 16.33 16.57 16.33 16.49 53,105,356 +0.18(+1.10%)
Dec 06, 2010 16.43 16.45 16.31 16.31 28,838,708 -0.04(-0.24%)
Dec 03, 2010 16.35 16.39 16.26 16.35 33,737,096 -0.04(-0.24%)
Dec 02, 2010 16.38 16.43 16.28 16.39 52,708,500 +0.01(+0.09%)
Dec 01, 2010 16.29 16.42 16.28 16.37 59,738,960 +0.18(+1.13%)
Nov 30, 2010 16.09 16.29 16.05 16.19 58,658,220 +0.07(+0.45%)
Nov 29, 2010 16.06 16.14 15.99 16.12 36,036,400 +0.03(+0.20%)
Nov 26, 2010 16.07 16.14 16.04 16.09 13,880,029 -0.08(-0.50%)
Nov 24, 2010 16.09 16.17 16.17 16.17 34,452,048 +0.10(+0.63%)
Nov 23, 2010 16.22 16.24 16.03 16.07 46,272,800 -0.21(-1.31%)
Nov 22, 2010 16.22 16.34 16.14 16.28 31,529,218 -0.00(-0.02%)
Nov 19, 2010 16.19 16.30 16.15 16.28 34,433,416 +0.12(+0.76%)
Nov 18, 2010 16.21 16.36 16.14 16.16 38,707,888 +0.06(+0.39%)
Nov 17, 2010 16.27 16.30 16.03 16.10 48,466,124 -0.15(-0.90%)
Nov 16, 2010 16.34 16.57 16.24 16.24 78,751,400 +0.04(+0.22%)
Nov 15, 2010 16.22 16.27 16.13 16.21 38,281,100 +0.00(+0.02%)
Nov 12, 2010 16.19 16.27 16.12 16.20 35,678,388 -0.06(-0.39%)
Nov 11, 2010 16.32 16.32 16.15 16.27 41,977,808 -0.05(-0.31%)
Nov 10, 2010 16.39 16.39 16.19 16.32 37,549,928 -0.16(-0.98%)
Nov 09, 2010 16.49 16.53 16.41 16.48 33,567,640 +0.07(+0.44%)
Nov 08, 2010 16.44 16.49 16.32 16.41 33,210,270 -0.12(-0.71%)
Nov 05, 2010 16.60 16.68 16.43 16.52 34,289,096 -0.05(-0.29%)
Nov 04, 2010 16.46 16.61 16.45 16.57 44,251,852 +0.13(+0.82%)
Nov 03, 2010 16.40 16.45 16.23 16.44 30,704,272 +0.04(+0.22%)
Nov 02, 2010 16.33 16.46 16.31 16.40 29,547,306 +0.14(+0.88%)
Nov 01, 2010 16.18 16.31 16.17 16.26 27,423,810 +0.04(+0.26%)
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%)
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.