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

79.06 +1.02 (+1.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 13.49 13.52 13.14 13.34 74,976,144 -0.05(-0.35%)
Oct 30, 2007 13.20 13.53 13.19 13.39 55,674,064 +0.11(+0.80%)
Oct 29, 2007 13.20 13.32 13.17 13.28 46,441,156 +0.11(+0.83%)
Oct 26, 2007 13.15 13.22 13.02 13.17 57,722,532 +0.22(+1.73%)
Oct 25, 2007 12.97 13.06 12.77 12.95 72,125,856 +0.00(+0.02%)
Oct 24, 2007 13.01 13.04 12.77 12.95 75,512,760 -0.02(-0.14%)
Oct 23, 2007 13.43 13.45 12.84 12.96 128,326,192 -0.39(-2.92%)
Oct 22, 2007 13.22 13.41 13.17 13.35 71,907,952 +0.08(+0.60%)
Oct 19, 2007 13.53 13.58 13.27 13.27 77,843,072 -0.27(-1.98%)
Oct 18, 2007 13.51 13.59 13.38 13.54 64,459,580 -0.03(-0.22%)
Oct 17, 2007 13.62 13.68 13.36 13.57 81,036,960 +0.04(+0.28%)
Oct 16, 2007 13.66 13.66 13.45 13.53 61,060,360 -0.17(-1.27%)
Oct 15, 2007 13.87 13.89 13.65 13.71 55,692,024 -0.18(-1.30%)
Oct 12, 2007 13.86 13.95 13.81 13.89 47,431,376 +0.05(+0.34%)
Oct 11, 2007 13.97 14.08 13.79 13.84 139,040,576 +0.39(+2.87%)
Oct 10, 2007 13.31 13.50 13.31 13.45 53,644,024 +0.11(+0.84%)
Oct 09, 2007 13.29 13.42 13.17 13.34 41,504,744 -0.02(-0.13%)
Oct 08, 2007 13.34 13.40 13.30 13.36 27,348,040 -0.03(-0.22%)
Oct 05, 2007 13.41 13.54 13.27 13.39 44,420,104 +0.11(+0.82%)
Oct 04, 2007 13.30 13.38 13.21 13.28 32,374,930 -0.04(-0.29%)
Oct 03, 2007 13.19 13.46 13.13 13.32 57,791,508 +0.08(+0.58%)
Oct 02, 2007 13.12 13.31 13.09 13.24 62,168,300 +0.12(+0.90%)
Oct 01, 2007 12.93 13.18 12.88 13.12 51,414,044 +0.24(+1.88%)
Sep 28, 2007 12.87 12.98 12.84 12.88 42,887,228 +0.01(+0.09%)
Sep 27, 2007 12.85 12.99 12.83 12.87 48,134,760 +0.09(+0.72%)
Sep 26, 2007 12.78 12.87 12.67 12.78 64,883,208 +0.04(+0.32%)
Sep 25, 2007 12.77 12.78 12.59 12.74 72,174,272 -0.24(-1.84%)
Sep 24, 2007 13.08 13.12 12.94 12.98 56,763,552 -0.08(-0.59%)
Sep 21, 2007 13.15 13.22 13.03 13.05 71,309,496 -0.03(-0.20%)
Sep 20, 2007 13.18 13.23 12.97 13.08 56,799,188 -0.13(-0.96%)
Sep 19, 2007 13.15 13.29 13.11 13.21 75,183,880 +0.09(+0.70%)
Sep 18, 2007 12.83 13.18 12.79 13.11 94,563,192 +0.33(+2.59%)
Sep 17, 2007 12.76 12.85 12.69 12.78 47,528,144 +0.00(+0.00%)
Sep 14, 2007 12.63 12.85 12.59 12.78 50,278,428 +0.08(+0.60%)
Sep 13, 2007 12.60 12.83 12.62 12.71 58,088,560 +0.10(+0.82%)
Sep 12, 2007 12.67 12.75 12.56 12.60 53,040,992 -0.07(-0.54%)
Sep 11, 2007 12.51 12.69 12.49 12.67 64,038,900 +0.20(+1.58%)
Sep 10, 2007 12.57 12.59 12.42 12.47 61,770,120 -0.04(-0.28%)
Sep 07, 2007 12.52 12.65 12.49 12.51 85,984,728 -0.11(-0.87%)
Sep 06, 2007 12.79 12.87 12.59 12.62 99,684,840 +0.09(+0.73%)
Sep 05, 2007 12.75 12.75 12.50 12.53 104,323,384 -0.25(-1.96%)
Sep 04, 2007 12.84 12.88 12.77 12.78 65,655,408 -0.10(-0.76%)
Aug 31, 2007 12.85 12.97 12.79 12.87 70,559,904 +0.09(+0.72%)
Aug 30, 2007 12.75 12.88 12.74 12.78 81,163,696 -0.26(-1.97%)
Aug 29, 2007 12.86 13.08 12.82 13.04 76,560,736 +0.23(+1.82%)
Aug 28, 2007 12.88 13.04 12.81 12.81 94,648,280 -0.12(-0.96%)
Aug 27, 2007 12.92 12.99 12.85 12.93 67,058,048 +0.02(+0.18%)
Aug 24, 2007 12.74 12.96 12.73 12.91 60,864,640 +0.17(+1.32%)
Aug 23, 2007 12.91 12.93 12.70 12.74 73,388,168 -0.17(-1.33%)
Aug 22, 2007 12.92 12.95 12.82 12.91 64,060,588 +0.01(+0.11%)
Aug 21, 2007 12.86 12.91 12.74 12.90 66,411,768 +0.03(+0.25%)
Aug 20, 2007 12.90 12.93 12.68 12.86 77,797,984 +0.03(+0.23%)
Aug 17, 2007 13.19 13.19 12.74 12.83 103,156,800 -0.00(-0.02%)
Aug 16, 2007 12.70 12.97 12.67 12.84 122,903,704 +0.06(+0.51%)
Aug 15, 2007 12.98 12.98 12.72 12.77 96,339,120 -0.16(-1.23%)
Aug 14, 2007 12.93 13.04 12.84 12.93 214,584,224 -0.69(-5.09%)
Aug 13, 2007 13.59 13.79 13.60 13.62 52,747,864 +0.03(+0.22%)
Aug 10, 2007 13.64 13.95 13.49 13.59 73,175,696 -0.11(-0.82%)
Aug 09, 2007 14.02 14.16 13.69 13.71 79,884,776 -0.58(-4.07%)
Aug 08, 2007 13.89 14.29 13.78 14.29 82,790,984 +0.40(+2.89%)
Aug 07, 2007 13.81 14.01 13.74 13.89 65,232,424 +0.01(+0.09%)
Aug 06, 2007 13.49 13.88 13.49 13.88 69,982,120 +0.37(+2.78%)
Aug 03, 2007 13.60 13.79 13.50 13.50 69,303,008 -0.29(-2.10%)
Aug 02, 2007 13.63 13.90 13.60 13.79 56,478,212 +0.15(+1.10%)
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.