Skip to main content

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

60.56 -0.16 (-0.26%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 36.22 36.47 36.00 36.01 17,234,254 -0.36(-0.98%)
Sep 28, 2006 36.14 36.39 35.80 36.37 17,496,556 +0.23(+0.63%)
Sep 27, 2006 35.82 36.33 35.80 36.14 21,529,018 +0.18(+0.51%)
Sep 26, 2006 35.72 36.39 35.63 35.96 20,967,020 +0.31(+0.88%)
Sep 25, 2006 35.23 35.77 35.07 35.64 16,705,541 +0.39(+1.10%)
Sep 22, 2006 34.92 35.50 34.75 35.26 16,124,094 -0.12(-0.35%)
Sep 21, 2006 35.68 35.82 35.20 35.38 17,877,202 -0.30(-0.84%)
Sep 20, 2006 35.61 35.79 35.35 35.68 18,781,492 +0.27(+0.76%)
Sep 19, 2006 35.22 35.41 35.04 35.41 15,645,787 +0.29(+0.83%)
Sep 18, 2006 35.20 35.43 34.80 35.12 14,834,912 -0.09(-0.25%)
Sep 15, 2006 35.51 35.66 35.15 35.20 23,487,036 -0.11(-0.31%)
Sep 14, 2006 34.93 35.34 34.74 35.31 13,917,198 +0.21(+0.60%)
Sep 13, 2006 35.01 35.31 34.72 35.10 15,298,152 +0.01(+0.02%)
Sep 12, 2006 34.79 35.51 34.66 35.09 25,253,702 +0.42(+1.22%)
Sep 11, 2006 34.09 34.68 33.80 34.67 23,488,952 +0.56(+1.65%)
Sep 08, 2006 33.36 34.17 33.25 34.11 19,249,388 +0.86(+2.59%)
Sep 07, 2006 33.15 33.61 33.07 33.25 21,872,406 +0.10(+0.31%)
Sep 06, 2006 33.17 33.33 32.96 33.15 13,847,753 -0.12(-0.37%)
Sep 05, 2006 33.37 33.50 33.12 33.27 14,464,676 +0.09(+0.26%)
Sep 01, 2006 32.85 33.44 32.14 33.18 15,591,820 +0.53(+1.63%)
Aug 31, 2006 32.80 32.84 32.50 32.65 12,032,871 +0.07(+0.22%)
Aug 30, 2006 32.58 32.81 32.27 32.58 16,648,013 +0.09(+0.29%)
Aug 29, 2006 32.60 32.60 32.17 32.48 13,503,542 +0.04(+0.14%)
Aug 28, 2006 32.27 32.60 32.24 32.44 15,344,037 +0.40(+1.25%)
Aug 25, 2006 31.83 32.17 31.77 32.04 10,575,213 +0.13(+0.41%)
Aug 24, 2006 32.08 32.09 31.88 31.90 10,245,658 -0.04(-0.14%)
Aug 23, 2006 32.20 32.23 31.74 31.95 14,491,112 -0.23(-0.70%)
Aug 22, 2006 32.27 32.39 32.11 32.17 11,324,040 -0.01(-0.05%)
Aug 21, 2006 32.34 32.40 32.14 32.19 12,988,116 -0.29(-0.90%)
Aug 18, 2006 32.65 32.66 32.34 32.48 12,442,007 -0.10(-0.31%)
Aug 17, 2006 32.49 32.85 32.36 32.58 16,940,996 +0.15(+0.45%)
Aug 16, 2006 32.52 32.62 32.16 32.44 22,537,544 -0.09(-0.27%)
Aug 15, 2006 32.69 32.77 32.16 32.52 25,462,860 -0.40(-1.22%)
Aug 14, 2006 32.74 33.17 32.66 32.93 15,027,084 +0.30(+0.92%)
Aug 11, 2006 32.78 32.81 32.34 32.63 11,292,674 -0.15(-0.45%)
Aug 10, 2006 32.05 32.81 31.94 32.77 16,629,522 +0.72(+2.26%)
Aug 09, 2006 32.69 32.77 32.02 32.05 14,080,332 -0.41(-1.26%)
Aug 08, 2006 32.72 32.85 32.39 32.46 10,533,848 -0.26(-0.80%)
Aug 07, 2006 32.56 32.89 32.49 32.72 10,046,911 -0.04(-0.11%)
Aug 04, 2006 32.96 33.18 32.60 32.76 13,331,505 +0.10(+0.31%)
Aug 03, 2006 32.32 32.95 32.25 32.66 15,115,568 +0.26(+0.81%)
Aug 02, 2006 32.34 32.44 32.12 32.39 10,943,668 +0.20(+0.63%)
Aug 01, 2006 32.38 32.40 31.97 32.19 13,211,106 -0.30(-0.92%)
Jul 31, 2006 32.87 32.94 32.36 32.49 18,465,772 +0.03(+0.09%)
Jul 28, 2006 31.96 32.52 31.96 32.46 16,929,490 +0.68(+2.14%)
Jul 27, 2006 32.10 32.12 31.74 31.78 11,925,896 -0.10(-0.32%)
Jul 26, 2006 32.45 32.47 31.85 31.88 16,912,506 -0.73(-2.24%)
Jul 25, 2006 32.28 32.71 32.08 32.61 14,627,125 +0.18(+0.54%)
Jul 24, 2006 32.15 32.77 32.15 32.44 15,957,536 +0.52(+1.62%)
Jul 21, 2006 32.50 32.50 31.80 31.92 17,775,294 -0.42(-1.29%)
Jul 20, 2006 32.38 32.57 32.23 32.34 14,048,554 +0.07(+0.20%)
Jul 19, 2006 31.60 32.36 31.56 32.27 24,497,206 +0.75(+2.39%)
Jul 18, 2006 31.22 31.56 30.89 31.52 27,908,908 +0.11(+0.35%)
Jul 17, 2006 31.56 32.07 31.19 31.41 24,240,382 -0.02(-0.07%)
Jul 14, 2006 32.07 32.15 31.25 31.43 27,493,472 -0.81(-2.51%)
Jul 13, 2006 32.52 32.58 31.91 32.24 36,031,636 -0.72(-2.19%)
Jul 12, 2006 33.74 33.77 32.93 32.96 18,160,460 -0.72(-2.12%)
Jul 11, 2006 33.62 33.74 33.15 33.68 18,088,686 -0.04(-0.11%)
Jul 10, 2006 33.77 34.12 33.62 33.71 10,010,888 +0.13(+0.39%)
Jul 07, 2006 33.93 34.04 33.50 33.58 14,417,147 -0.53(-1.54%)
Jul 06, 2006 34.19 34.42 33.96 34.11 13,935,552 -0.22(-0.64%)
Jul 05, 2006 34.47 34.56 34.14 34.33 15,783,307 -0.40(-1.16%)
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.