Skip to main content

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

60.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 39.54 40.10 39.43 39.58 17,863,342 -0.02(-0.06%)
Sep 29, 2011 39.51 39.96 39.13 39.60 13,565,816 +0.47(+1.21%)
Sep 28, 2011 39.74 39.97 39.11 39.13 15,029,120 -0.55(-1.38%)
Sep 27, 2011 39.93 40.31 39.50 39.67 15,071,413 +0.15(+0.39%)
Sep 26, 2011 38.84 39.54 38.74 39.52 14,898,400 +0.79(+2.03%)
Sep 23, 2011 38.26 38.86 38.15 38.74 16,660,105 +0.40(+1.03%)
Sep 22, 2011 38.62 39.06 38.08 38.34 27,959,768 -0.79(-2.03%)
Sep 21, 2011 39.93 40.10 39.11 39.13 13,735,633 -0.74(-1.85%)
Sep 20, 2011 39.99 40.35 39.78 39.87 11,043,651 -0.12(-0.31%)
Sep 19, 2011 39.79 40.12 39.68 39.99 11,840,579 -0.15(-0.38%)
Sep 16, 2011 40.22 40.53 40.07 40.15 46,798,164 +0.11(+0.27%)
Sep 15, 2011 39.82 40.04 39.61 40.04 14,424,443 +0.24(+0.59%)
Sep 14, 2011 39.43 40.25 39.33 39.80 16,397,413 +0.47(+1.18%)
Sep 13, 2011 39.49 39.50 39.06 39.34 14,125,016 -0.18(-0.44%)
Sep 12, 2011 38.77 39.52 38.75 39.51 14,726,218 +0.35(+0.90%)
Sep 09, 2011 39.58 39.79 39.04 39.16 15,773,391 -0.65(-1.63%)
Sep 08, 2011 39.71 40.22 39.70 39.81 15,215,628 -0.16(-0.40%)
Sep 07, 2011 39.69 40.08 39.54 39.97 13,643,301 +0.56(+1.43%)
Sep 06, 2011 39.26 39.49 38.79 39.41 22,441,446 -0.27(-0.67%)
Sep 02, 2011 39.84 40.14 39.63 39.67 14,175,717 -0.47(-1.18%)
Sep 01, 2011 40.57 40.83 40.15 40.15 16,383,679 -0.41(-1.02%)
Aug 31, 2011 40.41 40.70 40.31 40.56 17,349,334 +0.28(+0.70%)
Aug 30, 2011 40.31 40.51 39.96 40.28 17,683,354 -0.28(-0.70%)
Aug 29, 2011 40.50 40.75 40.41 40.56 11,116,774 +0.22(+0.55%)
Aug 26, 2011 40.25 40.60 39.61 40.34 13,717,913 +0.15(+0.38%)
Aug 25, 2011 40.70 40.79 40.07 40.19 14,387,214 -0.51(-1.26%)
Aug 24, 2011 40.43 40.73 40.27 40.70 14,944,464 +0.12(+0.30%)
Aug 23, 2011 39.77 40.57 39.75 40.57 22,517,062 +0.78(+1.95%)
Aug 22, 2011 39.83 40.14 39.71 39.80 18,060,284 -0.08(-0.21%)
Aug 19, 2011 39.26 40.22 39.26 39.88 30,209,530 +0.39(+0.98%)
Aug 18, 2011 38.52 39.61 38.36 39.49 32,845,382 +0.18(+0.47%)
Aug 17, 2011 39.44 39.79 39.01 39.31 19,889,284 -0.28(-0.71%)
Aug 16, 2011 39.22 40.02 38.98 39.59 33,566,360 +1.48(+3.88%)
Aug 15, 2011 38.04 38.19 37.59 38.11 19,447,920 +0.18(+0.46%)
Aug 12, 2011 38.20 38.36 37.58 37.94 19,881,668 +0.02(+0.04%)
Aug 11, 2011 37.25 38.43 37.25 37.92 28,325,984 +1.01(+2.73%)
Aug 10, 2011 38.14 38.17 36.84 36.91 35,411,988 -1.56(-4.05%)
Aug 09, 2011 38.46 38.54 36.85 38.47 31,686,704 +1.44(+3.88%)
Aug 08, 2011 38.46 38.86 36.92 37.04 43,643,356 -1.46(-3.80%)
Aug 05, 2011 38.30 38.55 37.54 38.50 36,059,636 +0.57(+1.50%)
Aug 04, 2011 38.60 38.60 37.91 37.93 34,403,608 -0.89(-2.30%)
Aug 03, 2011 39.19 39.40 38.62 38.82 28,340,484 -0.30(-0.77%)
Aug 02, 2011 39.55 39.78 39.12 39.12 20,134,330 -0.71(-1.79%)
Aug 01, 2011 39.90 40.12 39.42 39.84 14,117,820 -0.07(-0.17%)
Jul 29, 2011 39.96 40.24 39.87 39.90 17,434,924 -0.21(-0.53%)
Jul 28, 2011 40.36 40.54 40.10 40.12 11,767,387 -0.20(-0.49%)
Jul 27, 2011 40.46 40.69 40.25 40.31 16,115,102 -0.26(-0.63%)
Jul 26, 2011 40.90 40.95 40.51 40.57 14,439,354 -0.29(-0.70%)
Jul 25, 2011 40.90 41.18 40.84 40.86 10,801,748 -0.42(-1.01%)
Jul 22, 2011 41.32 41.43 41.07 41.27 8,985,361 +0.04(+0.09%)
Jul 21, 2011 40.88 41.40 40.81 41.24 14,021,287 +0.44(+1.08%)
Jul 20, 2011 40.81 40.86 40.58 40.80 11,700,382 -0.06(-0.15%)
Jul 19, 2011 40.43 40.90 40.38 40.86 11,340,849 +0.49(+1.22%)
Jul 18, 2011 40.43 40.53 40.26 40.37 10,856,964 -0.23(-0.58%)
Jul 15, 2011 40.68 40.86 40.47 40.60 13,458,141 +0.00(+0.00%)
Jul 14, 2011 40.52 40.65 40.41 40.60 20,503,116 -0.30(-0.72%)
Jul 13, 2011 40.93 41.09 40.76 40.90 13,411,598 +0.06(+0.15%)
Jul 12, 2011 40.77 41.20 40.70 40.84 12,529,693 +0.05(+0.13%)
Jul 11, 2011 40.74 40.94 40.65 40.78 9,970,690 -0.16(-0.39%)
Jul 08, 2011 41.07 41.12 40.71 40.94 12,064,474 -0.31(-0.75%)
Jul 07, 2011 41.31 41.49 41.02 41.25 16,934,348 +0.58(+1.43%)
Jul 06, 2011 40.45 40.84 40.45 40.67 10,669,843 +0.25(+0.62%)
Jul 05, 2011 40.38 40.54 40.14 40.42 12,168,809 -0.09(-0.22%)
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.