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

78.42 -0.61 (-0.77%)
Streaming Delayed Price Updated: 10:38 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 23.87 24.04 23.81 23.88 19,719,818 +0.02(+0.06%)
Jul 30, 2013 23.96 24.00 23.80 23.86 14,799,946 -0.03(-0.13%)
Jul 29, 2013 23.84 23.97 23.83 23.89 11,311,289 -0.00(-0.01%)
Jul 26, 2013 23.87 23.90 23.62 23.89 17,463,162 -0.00(-0.01%)
Jul 25, 2013 23.91 24.03 23.78 23.90 19,326,358 -0.07(-0.28%)
Jul 24, 2013 24.10 24.11 23.81 23.96 16,094,708 -0.10(-0.41%)
Jul 23, 2013 23.88 24.09 23.83 24.06 17,152,570 +0.21(+0.87%)
Jul 22, 2013 23.90 23.97 23.81 23.85 13,574,637 -0.06(-0.27%)
Jul 19, 2013 23.73 23.95 23.69 23.92 22,300,250 +0.23(+0.96%)
Jul 18, 2013 23.65 23.76 23.59 23.69 13,546,837 +0.06(+0.25%)
Jul 17, 2013 23.78 23.83 23.62 23.63 14,237,009 -0.07(-0.28%)
Jul 16, 2013 23.58 23.73 23.56 23.70 15,367,371 +0.10(+0.44%)
Jul 15, 2013 23.68 23.68 23.50 23.60 15,953,932 -0.18(-0.77%)
Jul 12, 2013 23.77 23.79 23.69 23.78 14,567,041 +0.00(+0.00%)
Jul 11, 2013 23.73 23.82 23.69 23.78 15,280,905 +0.26(+1.12%)
Jul 10, 2013 23.58 23.74 23.42 23.52 16,794,294 -0.08(-0.34%)
Jul 09, 2013 23.58 23.72 23.51 23.60 17,213,994 +0.10(+0.42%)
Jul 08, 2013 23.18 23.52 23.18 23.50 21,927,230 +0.46(+1.99%)
Jul 05, 2013 23.02 23.05 22.79 23.04 17,783,158 +0.14(+0.60%)
Jul 03, 2013 22.79 23.01 22.70 22.90 7,590,172 +0.02(+0.07%)
Jul 02, 2013 22.76 23.18 22.73 22.89 21,964,796 +0.04(+0.16%)
Jul 01, 2013 22.97 23.06 22.70 22.85 21,864,174 +0.03(+0.13%)
Jun 28, 2013 23.01 23.18 22.81 22.82 47,514,360 -0.24(-1.02%)
Jun 27, 2013 23.12 23.31 23.05 23.05 23,142,196 +0.08(+0.33%)
Jun 26, 2013 22.86 23.03 22.83 22.98 17,885,044 +0.20(+0.86%)
Jun 25, 2013 22.75 22.90 22.62 22.78 23,574,620 +0.05(+0.23%)
Jun 24, 2013 22.38 22.91 22.34 22.73 31,655,990 +0.21(+0.94%)
Jun 21, 2013 22.52 22.73 22.44 22.52 47,581,568 +0.15(+0.66%)
Jun 20, 2013 22.82 22.87 22.37 22.37 29,612,042 -0.44(-1.92%)
Jun 19, 2013 23.20 23.27 22.77 22.81 27,189,750 -0.39(-1.68%)
Jun 18, 2013 22.97 23.24 22.91 23.20 22,001,052 +0.24(+1.04%)
Jun 17, 2013 22.97 23.11 22.82 22.96 21,157,054 +0.02(+0.11%)
Jun 14, 2013 22.93 23.06 22.91 22.93 20,734,266 -0.04(-0.17%)
Jun 13, 2013 22.91 23.08 22.84 22.97 23,640,310 +0.05(+0.21%)
Jun 12, 2013 23.12 23.19 22.87 22.93 15,444,150 -0.13(-0.54%)
Jun 11, 2013 23.10 23.23 22.97 23.05 19,607,440 -0.15(-0.66%)
Jun 10, 2013 23.37 23.48 23.18 23.20 21,974,982 -0.18(-0.76%)
Jun 07, 2013 23.40 23.55 23.34 23.38 27,254,528 +0.21(+0.93%)
Jun 06, 2013 23.06 23.20 22.92 23.17 30,768,946 +0.12(+0.50%)
Jun 05, 2013 23.20 23.27 23.00 23.05 22,128,120 -0.21(-0.91%)
Jun 04, 2013 23.21 23.40 23.12 23.26 30,503,390 +0.08(+0.33%)
Jun 03, 2013 22.99 23.22 22.86 23.19 27,558,264 +0.26(+1.14%)
May 31, 2013 23.09 23.17 22.92 22.93 31,826,174 -0.24(-1.04%)
May 30, 2013 23.43 23.45 23.16 23.17 20,333,044 -0.18(-0.79%)
May 29, 2013 23.60 23.60 23.30 23.35 19,202,116 -0.33(-1.41%)
May 28, 2013 23.75 23.91 23.61 23.69 19,779,806 +0.00(+0.01%)
May 24, 2013 23.38 23.71 23.33 23.68 24,776,324 +0.30(+1.28%)
May 23, 2013 23.54 23.57 23.36 23.38 26,191,162 -0.21(-0.91%)
May 22, 2013 23.65 23.83 23.51 23.60 29,479,932 -0.11(-0.47%)
May 21, 2013 23.78 23.95 23.66 23.71 24,432,340 -0.00(-0.01%)
May 20, 2013 23.86 23.86 23.70 23.71 18,224,070 -0.14(-0.60%)
May 17, 2013 23.99 24.07 23.71 23.85 34,836,396 -0.19(-0.80%)
May 16, 2013 23.92 24.16 23.69 24.05 39,593,748 -0.42(-1.70%)
May 15, 2013 24.14 24.49 24.09 24.46 26,117,228 +0.42(+1.73%)
May 13, 2013 24.14 24.18 23.87 24.05 25,183,656 -0.12(-0.49%)
May 10, 2013 24.04 24.17 23.98 24.17 19,035,688 +0.15(+0.62%)
May 09, 2013 23.99 24.19 23.86 24.02 21,273,846 +0.05(+0.19%)
May 08, 2013 24.07 24.10 23.83 23.97 26,143,994 -0.13(-0.54%)
May 07, 2013 24.18 24.20 24.08 24.10 21,493,690 +0.00(+0.00%)
May 06, 2013 24.18 24.20 24.08 24.10 15,723,428 -0.13(-0.53%)
May 03, 2013 24.13 24.25 23.99 24.23 18,333,902 +0.24(+1.01%)
May 02, 2013 23.82 24.00 23.79 23.99 14,771,447 +0.12(+0.51%)
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.