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 (%)
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%)
Jan 03, 2007 13.90 14.25 13.89 14.03 120,938,344 +0.40(+2.97%)
Dec 29, 2006 13.63 13.75 13.58 13.63 36,634,272 +0.05(+0.37%)
Dec 28, 2006 13.52 13.63 13.52 13.58 24,062,962 -0.04(-0.33%)
Dec 27, 2006 13.50 13.65 13.50 13.62 41,085,760 +0.01(+0.11%)
Dec 26, 2006 13.22 13.66 13.22 13.61 35,560,372 +0.17(+1.25%)
Dec 22, 2006 13.43 13.52 13.28 13.44 37,610,916 -0.05(-0.37%)
Dec 21, 2006 13.56 13.59 13.46 13.49 38,230,720 -0.05(-0.35%)
Dec 20, 2006 13.57 13.61 13.54 13.54 47,229,256 -0.06(-0.48%)
Dec 19, 2006 13.61 13.65 13.43 13.60 58,794,780 -0.08(-0.60%)
Dec 18, 2006 13.72 13.81 13.66 13.68 43,614,116 -0.02(-0.17%)
Dec 15, 2006 13.76 13.84 13.69 13.71 54,517,816 -0.02(-0.15%)
Dec 14, 2006 13.61 13.75 13.55 13.73 62,483,452 +0.18(+1.35%)
Dec 13, 2006 13.54 13.58 13.52 13.54 58,870,688 +0.07(+0.55%)
Dec 12, 2006 13.55 13.62 13.45 13.47 61,113,376 -0.10(-0.76%)
Dec 11, 2006 13.71 13.71 13.55 13.57 55,925,512 -0.10(-0.75%)
Dec 08, 2006 13.66 13.76 13.65 13.68 35,719,644 -0.01(-0.04%)
Dec 07, 2006 13.78 13.81 13.68 13.68 48,176,756 -0.05(-0.37%)
Dec 06, 2006 13.72 13.80 13.68 13.73 33,360,046 +0.02(+0.13%)
Dec 05, 2006 13.65 13.74 13.59 13.72 35,482,432 +0.06(+0.41%)
Dec 04, 2006 13.65 13.72 13.54 13.66 49,138,148 +0.12(+0.92%)
Dec 01, 2006 13.42 13.60 13.40 13.54 84,802,896 -0.07(-0.50%)
Nov 30, 2006 13.72 13.79 13.58 13.60 82,158,640 -0.23(-1.68%)
Nov 29, 2006 13.84 13.97 13.76 13.84 42,947,208 +0.05(+0.39%)
Nov 28, 2006 13.73 13.84 13.72 13.78 45,292,236 +0.03(+0.21%)
Nov 27, 2006 14.00 14.07 13.74 13.75 79,644,512 -0.38(-2.69%)
Nov 24, 2006 14.09 14.18 14.03 14.13 17,236,628 -0.04(-0.27%)
Nov 22, 2006 14.13 14.23 14.09 14.17 36,673,920 +0.06(+0.46%)
Nov 21, 2006 14.09 14.16 14.05 14.11 29,632,062 +0.03(+0.19%)
Nov 20, 2006 14.02 14.24 13.99 14.08 41,806,212 +0.06(+0.46%)
Nov 17, 2006 14.09 14.11 13.99 14.02 53,613,356 -0.12(-0.86%)
Nov 16, 2006 14.15 14.16 14.02 14.14 37,535,348 +0.07(+0.48%)
Nov 15, 2006 14.10 14.19 14.04 14.07 55,841,808 +0.01(+0.04%)
Nov 14, 2006 14.11 14.22 13.93 14.06 96,992,632 +0.40(+2.89%)
Nov 13, 2006 13.71 13.82 13.57 13.67 81,942,432 -0.04(-0.32%)
Nov 10, 2006 13.67 13.78 13.67 13.71 44,728,344 +0.02(+0.17%)
Nov 09, 2006 13.90 13.93 13.67 13.69 92,278,512 -0.19(-1.36%)
Nov 08, 2006 13.96 14.02 13.88 13.88 102,041,216 -0.18(-1.30%)
Nov 07, 2006 14.07 14.16 13.99 14.06 60,607,092 +0.05(+0.34%)
Nov 06, 2006 14.09 14.23 13.93 14.01 59,070,624 -0.01(-0.08%)
Nov 03, 2006 14.25 14.30 13.93 14.03 61,058,476 -0.22(-1.57%)
Nov 02, 2006 14.07 14.27 14.06 14.25 82,626,624 -0.17(-1.15%)
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.