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 (%)
Oct 30, 2009 14.97 14.99 14.74 14.76 59,349,204 -0.15(-1.03%)
Oct 29, 2009 14.90 15.00 14.80 14.92 48,568,096 +0.09(+0.59%)
Oct 28, 2009 14.80 14.97 14.78 14.83 57,270,900 +0.01(+0.06%)
Oct 27, 2009 14.85 14.89 14.79 14.82 52,468,932 +0.01(+0.06%)
Oct 26, 2009 15.03 15.04 14.80 14.81 51,402,160 -0.18(-1.19%)
Oct 23, 2009 14.98 15.01 14.92 14.99 50,865,984 -0.01(-0.08%)
Oct 22, 2009 15.04 15.08 14.87 15.00 82,800,880 -0.04(-0.30%)
Oct 21, 2009 15.35 15.44 14.96 15.04 73,714,928 -0.32(-2.07%)
Oct 20, 2009 15.31 15.39 15.30 15.36 44,562,564 -0.06(-0.37%)
Oct 19, 2009 15.26 15.44 15.23 15.42 51,856,560 +0.20(+1.31%)
Oct 16, 2009 15.09 15.28 15.04 15.22 55,676,496 +0.08(+0.53%)
Oct 15, 2009 14.94 15.15 14.92 15.14 72,978,344 +0.23(+1.51%)
Oct 14, 2009 15.04 15.05 14.90 14.91 54,089,124 -0.04(-0.30%)
Oct 13, 2009 14.76 15.03 14.75 14.96 70,181,776 +0.22(+1.47%)
Oct 12, 2009 14.92 14.92 14.70 14.74 55,049,936 -0.11(-0.72%)
Oct 09, 2009 14.80 14.87 14.74 14.85 55,136,224 +0.07(+0.46%)
Oct 08, 2009 14.72 14.82 14.68 14.78 50,352,816 +0.07(+0.51%)
Oct 07, 2009 14.72 14.77 14.65 14.71 39,106,628 +0.00(+0.02%)
Oct 06, 2009 14.63 14.75 14.60 14.70 59,173,092 +0.12(+0.86%)
Oct 05, 2009 14.56 14.62 14.52 14.58 47,847,608 -0.01(-0.04%)
Oct 02, 2009 14.53 14.66 14.51 14.58 50,797,420 -0.00(-0.03%)
Oct 01, 2009 14.58 14.67 14.48 14.59 75,448,912 +0.00(+0.00%)
Sep 30, 2009 14.64 14.65 14.48 14.59 74,346,240 -0.04(-0.28%)
Sep 29, 2009 14.75 14.76 14.61 14.63 57,549,636 -0.08(-0.55%)
Sep 28, 2009 14.74 14.77 14.66 14.71 49,780,664 +0.01(+0.06%)
Sep 25, 2009 14.98 15.05 14.68 14.70 88,672,240 -0.37(-2.43%)
Sep 24, 2009 15.05 15.11 14.96 15.07 40,192,748 +0.09(+0.60%)
Sep 23, 2009 15.17 15.19 14.98 14.98 47,171,960 -0.18(-1.16%)
Sep 22, 2009 15.16 15.24 15.13 15.15 48,937,796 +0.02(+0.16%)
Sep 21, 2009 14.87 15.15 14.86 15.13 51,386,408 +0.24(+1.60%)
Sep 18, 2009 14.86 14.98 14.84 14.89 112,562,008 +0.04(+0.30%)
Sep 17, 2009 14.89 14.90 14.81 14.85 59,796,816 +0.04(+0.28%)
Sep 16, 2009 14.85 14.91 14.78 14.80 59,194,676 -0.03(-0.22%)
Sep 15, 2009 15.01 15.03 14.81 14.84 88,833,464 -0.13(-0.89%)
Sep 14, 2009 14.97 15.01 14.92 14.97 55,675,608 -0.10(-0.67%)
Sep 11, 2009 15.15 15.17 15.04 15.07 54,171,904 -0.09(-0.61%)
Sep 10, 2009 15.13 15.24 15.07 15.16 76,947,752 -0.02(-0.16%)
Sep 09, 2009 15.31 15.31 15.11 15.19 50,783,584 -0.09(-0.56%)
Sep 08, 2009 15.37 15.39 15.25 15.27 47,560,280 -0.08(-0.54%)
Sep 04, 2009 15.36 15.48 15.30 15.36 44,658,468 -0.02(-0.12%)
Sep 03, 2009 15.20 15.41 15.15 15.37 54,840,988 +0.24(+1.61%)
Sep 02, 2009 15.09 15.17 15.09 15.13 45,235,648 -0.02(-0.12%)
Sep 01, 2009 15.10 15.27 15.05 15.15 55,918,264 +0.03(+0.22%)
Aug 31, 2009 15.16 15.29 15.07 15.12 58,028,068 -0.08(-0.51%)
Aug 28, 2009 15.26 15.27 15.04 15.19 49,785,888 -0.03(-0.21%)
Aug 27, 2009 15.35 15.38 15.19 15.23 57,939,912 -0.17(-1.08%)
Aug 26, 2009 15.37 15.52 15.32 15.39 48,112,492 +0.04(+0.25%)
Aug 25, 2009 15.36 15.62 15.32 15.35 55,806,384 +0.04(+0.23%)
Aug 24, 2009 15.31 15.36 15.20 15.32 39,102,956 +0.06(+0.37%)
Aug 21, 2009 15.44 15.48 15.23 15.26 70,991,168 -0.10(-0.68%)
Aug 20, 2009 15.33 15.40 15.23 15.37 31,301,022 +0.01(+0.08%)
Aug 19, 2009 15.18 15.41 15.14 15.35 48,226,428 +0.09(+0.60%)
Aug 18, 2009 15.34 15.41 15.23 15.26 41,344,188 -0.08(-0.55%)
Aug 17, 2009 15.24 15.41 15.20 15.35 59,519,304 -0.04(-0.28%)
Aug 14, 2009 15.41 15.53 15.31 15.39 58,015,812 -0.03(-0.17%)
Aug 13, 2009 15.40 15.45 15.02 15.42 108,177,256 +0.41(+2.71%)
Aug 12, 2009 14.89 15.11 14.89 15.01 61,535,768 +0.17(+1.12%)
Aug 11, 2009 14.74 14.93 14.69 14.84 54,793,132 +0.09(+0.64%)
Aug 10, 2009 14.65 14.75 14.54 14.75 43,975,704 +0.13(+0.87%)
Aug 07, 2009 14.62 14.68 14.52 14.62 45,161,172 +0.09(+0.63%)
Aug 06, 2009 14.61 14.65 14.46 14.53 54,655,972 -0.07(-0.45%)
Aug 05, 2009 14.81 14.82 14.59 14.59 59,731,276 -0.16(-1.09%)
Aug 04, 2009 14.71 14.91 14.68 14.75 61,588,272 -0.02(-0.16%)
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.