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

79.03 +0.43 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 12.83 12.95 12.79 12.93 46,268,540 +0.08(+0.64%)
Sep 29, 2005 12.77 12.86 12.69 12.85 54,274,504 +0.12(+0.95%)
Sep 28, 2005 12.72 12.81 12.62 12.73 64,291,360 +0.01(+0.07%)
Sep 27, 2005 12.82 12.82 12.66 12.72 48,661,008 -0.00(-0.02%)
Sep 26, 2005 12.92 12.93 12.69 12.72 52,944,412 -0.03(-0.21%)
Sep 23, 2005 12.75 12.88 12.65 12.75 61,731,148 +0.00(+0.02%)
Sep 22, 2005 12.74 12.85 12.49 12.74 75,196,752 +0.21(+1.65%)
Sep 21, 2005 12.69 12.73 12.52 12.54 92,044,016 -0.21(-1.67%)
Sep 20, 2005 12.75 13.03 12.72 12.75 89,360,112 -0.24(-1.82%)
Sep 19, 2005 12.99 13.05 12.93 12.99 115,556,976 +0.04(+0.32%)
Sep 16, 2005 13.05 13.12 12.93 12.95 327,574,880 -0.13(-1.02%)
Sep 15, 2005 13.19 13.22 13.05 13.08 46,696,540 -0.11(-0.85%)
Sep 14, 2005 13.33 13.37 13.15 13.19 52,742,780 -0.11(-0.82%)
Sep 13, 2005 13.72 13.72 13.29 13.30 55,691,348 -0.24(-1.79%)
Sep 12, 2005 13.49 13.61 13.44 13.54 38,748,188 +0.00(+0.00%)
Sep 09, 2005 13.47 13.61 13.25 13.54 36,749,152 +0.01(+0.07%)
Sep 08, 2005 13.46 13.53 13.37 13.53 35,697,956 +0.00(+0.00%)
Sep 07, 2005 13.52 13.57 13.39 13.53 43,242,032 +0.05(+0.37%)
Sep 06, 2005 13.48 13.49 13.22 13.48 57,407,080 +0.34(+2.56%)
Sep 02, 2005 13.32 13.33 13.14 13.15 39,770,240 -0.13(-1.00%)
Sep 01, 2005 13.28 13.32 13.20 13.28 56,412,816 +0.01(+0.09%)
Aug 31, 2005 13.34 13.37 13.19 13.27 73,922,240 -0.07(-0.51%)
Aug 30, 2005 13.39 13.43 13.21 13.34 77,114,120 -0.14(-1.01%)
Aug 29, 2005 13.49 13.56 13.36 13.47 35,657,292 -0.01(-0.11%)
Aug 26, 2005 13.37 13.59 13.34 13.49 49,409,248 +0.12(+0.91%)
Aug 25, 2005 13.52 13.56 13.33 13.36 42,585,628 -0.08(-0.57%)
Aug 24, 2005 13.68 13.71 13.42 13.44 52,478,796 -0.23(-1.70%)
Aug 23, 2005 13.70 13.77 13.66 13.67 29,900,452 -0.10(-0.71%)
Aug 22, 2005 13.83 13.93 13.67 13.77 34,640,660 +0.03(+0.19%)
Aug 19, 2005 13.98 13.98 13.72 13.75 48,950,072 -0.19(-1.40%)
Aug 18, 2005 13.92 14.01 13.72 13.94 28,727,262 +0.04(+0.28%)
Aug 17, 2005 13.96 14.05 13.90 13.90 40,026,428 -0.14(-0.97%)
Aug 16, 2005 14.18 14.22 13.91 14.04 100,869,040 -0.45(-3.12%)
Aug 15, 2005 14.41 14.50 14.31 14.49 35,057,480 +0.12(+0.82%)
Aug 12, 2005 14.41 14.49 14.33 14.37 34,903,968 -0.07(-0.51%)
Aug 11, 2005 14.47 14.55 14.36 14.44 32,399,668 +0.03(+0.23%)
Aug 10, 2005 14.55 14.68 14.39 14.41 37,178,508 -0.11(-0.77%)
Aug 09, 2005 14.50 14.62 14.49 14.52 26,422,900 +0.02(+0.14%)
Aug 08, 2005 14.60 14.62 14.49 14.50 24,487,912 -0.05(-0.34%)
Aug 05, 2005 14.49 14.64 14.47 14.55 31,465,724 +0.01(+0.06%)
Aug 04, 2005 14.66 14.71 14.53 14.55 31,400,322 -0.12(-0.79%)
Aug 03, 2005 14.62 14.68 14.60 14.66 35,873,832 -0.04(-0.24%)
Aug 02, 2005 14.65 14.72 14.59 14.70 21,451,578 +0.08(+0.55%)
Aug 01, 2005 14.64 14.68 14.59 14.62 23,532,958 +0.05(+0.36%)
Jul 29, 2005 14.67 14.75 14.56 14.56 23,096,824 -0.14(-0.94%)
Jul 28, 2005 14.74 14.75 14.62 14.70 22,081,210 +0.01(+0.04%)
Jul 27, 2005 14.61 14.76 14.59 14.70 22,682,716 +0.08(+0.55%)
Jul 26, 2005 14.65 14.72 14.61 14.62 25,184,644 +0.02(+0.16%)
Jul 25, 2005 14.62 14.72 14.55 14.59 22,362,138 -0.03(-0.18%)
Jul 22, 2005 14.60 14.67 14.54 14.62 27,900,740 +0.04(+0.30%)
Jul 21, 2005 14.67 14.67 14.50 14.57 42,356,544 -0.18(-1.22%)
Jul 20, 2005 14.62 14.77 14.55 14.75 31,035,690 +0.07(+0.48%)
Jul 19, 2005 14.75 14.80 14.62 14.68 32,454,228 -0.07(-0.46%)
Jul 18, 2005 14.81 14.86 14.74 14.75 27,240,270 -0.08(-0.52%)
Jul 15, 2005 14.86 14.88 14.74 14.83 30,868,284 -0.08(-0.51%)
Jul 14, 2005 14.85 14.96 14.79 14.91 34,171,656 +0.11(+0.74%)
Jul 13, 2005 14.74 14.83 14.72 14.80 29,725,932 +0.01(+0.10%)
Jul 12, 2005 14.65 14.82 14.65 14.78 29,321,312 +0.09(+0.58%)
Jul 11, 2005 14.71 14.78 14.64 14.70 30,098,356 -0.03(-0.20%)
Jul 08, 2005 14.57 14.75 14.53 14.73 31,777,152 +0.12(+0.79%)
Jul 07, 2005 14.47 14.72 14.46 14.61 39,702,800 +0.04(+0.26%)
Jul 06, 2005 14.73 14.73 14.52 14.57 36,787,444 -0.12(-0.84%)
Jul 05, 2005 14.54 14.73 14.54 14.70 52,078,580 +0.45(+3.15%)
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.