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

78.04 -0.99 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 13.83 13.90 13.76 13.85 51,194,848 +0.07(+0.49%)
Mar 29, 2007 13.85 13.88 13.68 13.79 42,573,428 +0.02(+0.17%)
Mar 28, 2007 13.92 13.93 13.71 13.76 61,270,608 -0.25(-1.79%)
Mar 27, 2007 14.04 14.11 13.88 14.01 43,885,292 -0.10(-0.73%)
Mar 26, 2007 14.12 14.14 13.91 14.12 43,057,920 -0.02(-0.15%)
Mar 23, 2007 14.17 14.21 14.09 14.14 27,089,300 -0.03(-0.21%)
Mar 22, 2007 14.05 14.22 14.03 14.17 51,228,712 +0.07(+0.50%)
Mar 21, 2007 13.93 14.12 13.85 14.10 46,195,680 +0.14(+0.99%)
Mar 20, 2007 13.72 13.99 13.70 13.96 51,736,316 +0.21(+1.52%)
Mar 19, 2007 13.72 13.82 13.69 13.75 40,934,428 +0.11(+0.82%)
Mar 16, 2007 13.64 13.81 13.50 13.64 64,360,832 +0.06(+0.46%)
Mar 15, 2007 13.50 13.62 13.42 13.57 45,043,160 +0.08(+0.59%)
Mar 14, 2007 13.63 13.64 13.30 13.49 93,480,848 -0.13(-0.97%)
Mar 13, 2007 13.95 13.91 13.58 13.63 81,286,712 -0.32(-2.29%)
Mar 12, 2007 13.99 14.06 13.90 13.95 41,333,476 -0.05(-0.34%)
Mar 09, 2007 14.10 14.20 13.91 13.99 47,273,988 -0.14(-0.96%)
Mar 08, 2007 14.18 14.21 13.98 14.13 68,980,400 -0.01(-0.10%)
Mar 07, 2007 14.18 14.24 14.05 14.14 45,162,108 -0.03(-0.23%)
Mar 06, 2007 14.12 14.25 14.09 14.18 50,555,668 +0.17(+1.20%)
Mar 05, 2007 14.06 14.24 14.00 14.01 48,572,224 -0.10(-0.71%)
Mar 02, 2007 14.12 14.26 14.08 14.11 62,216,756 -0.02(-0.17%)
Mar 01, 2007 14.10 14.22 13.93 14.13 69,323,208 -0.12(-0.87%)
Feb 28, 2007 14.22 14.36 14.17 14.26 72,288,512 +0.03(+0.23%)
Feb 27, 2007 14.64 14.69 14.22 14.22 69,989,912 -0.53(-3.56%)
Feb 26, 2007 14.67 14.77 14.59 14.75 36,134,876 +0.12(+0.83%)
Feb 23, 2007 14.65 14.72 14.55 14.63 37,446,900 -0.04(-0.24%)
Feb 22, 2007 14.78 14.81 14.62 14.66 36,032,768 -0.08(-0.56%)
Feb 21, 2007 14.83 14.88 14.72 14.75 80,616,072 -0.06(-0.42%)
Feb 20, 2007 14.70 14.82 14.58 14.81 123,699,848 +0.50(+3.51%)
Feb 16, 2007 14.27 14.42 14.24 14.31 57,960,464 +0.04(+0.25%)
Feb 15, 2007 14.13 14.32 14.11 14.27 38,281,212 +0.14(+1.02%)
Feb 14, 2007 14.19 14.20 14.09 14.13 41,599,392 -0.03(-0.23%)
Feb 13, 2007 14.11 14.21 14.09 14.16 34,119,728 +0.07(+0.50%)
Feb 12, 2007 14.21 14.24 14.07 14.09 35,007,352 -0.07(-0.48%)
Feb 09, 2007 14.27 14.32 14.07 14.16 42,041,052 -0.10(-0.70%)
Feb 08, 2007 14.27 14.34 14.20 14.26 36,570,224 -0.08(-0.56%)
Feb 07, 2007 14.28 14.39 14.25 14.34 34,173,348 +0.00(+0.00%)
Feb 06, 2007 14.34 14.39 14.26 14.34 30,369,796 +0.02(+0.12%)
Feb 05, 2007 14.29 14.43 14.29 14.32 48,172,348 +0.13(+0.92%)
Feb 02, 2007 14.09 14.29 14.06 14.19 42,738,120 +0.09(+0.63%)
Feb 01, 2007 14.02 14.19 14.00 14.10 44,851,696 +0.03(+0.19%)
Jan 31, 2007 13.93 14.15 13.88 14.07 50,608,872 +0.12(+0.87%)
Jan 30, 2007 14.09 14.12 13.84 13.95 55,380,596 -0.10(-0.73%)
Jan 29, 2007 14.21 14.21 14.02 14.06 32,318,678 -0.01(-0.08%)
Jan 26, 2007 14.18 14.27 14.01 14.07 37,474,348 -0.14(-1.00%)
Jan 25, 2007 14.34 14.35 14.19 14.21 33,074,712 -0.14(-0.95%)
Jan 24, 2007 14.19 14.37 14.16 14.34 45,719,896 +0.24(+1.67%)
Jan 23, 2007 14.10 14.21 14.01 14.11 38,205,984 -0.04(-0.31%)
Jan 22, 2007 14.21 14.24 14.05 14.15 43,104,784 -0.10(-0.72%)
Jan 19, 2007 14.31 14.38 14.22 14.26 40,530,676 -0.02(-0.17%)
Jan 18, 2007 14.22 14.39 14.19 14.28 46,278,368 +0.06(+0.39%)
Jan 17, 2007 14.26 14.29 14.19 14.22 38,311,372 -0.03(-0.23%)
Jan 16, 2007 14.14 14.31 14.10 14.26 49,077,488 +0.10(+0.69%)
Jan 12, 2007 14.05 14.20 13.93 14.16 47,139,792 +0.11(+0.80%)
Jan 11, 2007 13.95 14.08 13.93 14.05 50,232,380 +0.09(+0.68%)
Jan 10, 2007 13.88 14.05 13.72 13.95 45,111,276 -0.03(-0.23%)
Jan 09, 2007 13.87 14.07 13.87 13.98 49,622,404 +0.12(+0.83%)
Jan 08, 2007 13.84 13.96 13.84 13.87 55,563,592 -0.12(-0.82%)
Jan 05, 2007 14.02 14.11 13.91 13.98 45,941,184 -0.12(-0.82%)
Jan 04, 2007 14.11 14.16 13.96 14.10 57,856,432 +0.07(+0.48%)
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.