Skip to main content

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

60.17 -0.55 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 34.21 34.38 34.05 34.28 20,692,688 +0.17(+0.49%)
Mar 29, 2007 34.26 34.34 33.85 34.11 17,207,956 +0.06(+0.17%)
Mar 28, 2007 34.44 34.45 33.92 34.05 24,765,258 -0.62(-1.79%)
Mar 27, 2007 34.73 34.90 34.34 34.67 17,738,204 -0.26(-0.73%)
Mar 26, 2007 34.93 34.99 34.42 34.93 17,403,784 -0.05(-0.15%)
Mar 23, 2007 35.05 35.15 34.86 34.98 10,949,353 -0.07(-0.21%)
Mar 22, 2007 34.77 35.19 34.72 35.05 20,706,376 +0.18(+0.50%)
Mar 21, 2007 34.47 34.93 34.28 34.88 18,672,052 +0.34(+0.99%)
Mar 20, 2007 33.93 34.61 33.90 34.53 20,911,546 +0.52(+1.52%)
Mar 19, 2007 33.95 34.18 33.86 34.01 16,545,481 +0.28(+0.82%)
Mar 16, 2007 33.74 34.17 33.40 33.74 26,014,310 +0.15(+0.46%)
Mar 15, 2007 33.40 33.70 33.21 33.58 18,206,208 +0.20(+0.59%)
Mar 14, 2007 33.71 33.74 32.90 33.39 37,784,468 -0.33(-0.97%)
Mar 13, 2007 34.50 34.41 33.61 33.71 32,855,660 -0.79(-2.28%)
Mar 12, 2007 34.62 34.77 34.39 34.50 16,706,774 -0.12(-0.34%)
Mar 09, 2007 34.88 35.14 34.42 34.62 19,107,896 -0.34(-0.96%)
Mar 08, 2007 35.08 35.15 34.59 34.96 27,881,514 -0.04(-0.10%)
Mar 07, 2007 35.08 35.23 34.76 34.99 18,254,286 -0.08(-0.23%)
Mar 06, 2007 34.93 35.26 34.86 35.07 20,434,336 +0.42(+1.20%)
Mar 05, 2007 34.79 35.24 34.63 34.66 19,632,638 -0.25(-0.71%)
Mar 02, 2007 34.93 35.28 34.83 34.90 25,147,686 -0.06(-0.17%)
Mar 01, 2007 34.88 35.19 34.45 34.96 28,020,076 -0.31(-0.87%)
Feb 28, 2007 35.19 35.53 35.05 35.27 29,218,638 +0.08(+0.23%)
Feb 27, 2007 36.21 36.34 35.19 35.19 28,289,554 -1.30(-3.56%)
Feb 26, 2007 36.29 36.54 36.10 36.49 14,605,527 +0.30(+0.83%)
Feb 23, 2007 36.26 36.42 35.99 36.19 15,135,840 -0.09(-0.24%)
Feb 22, 2007 36.57 36.64 36.18 36.28 14,564,255 -0.20(-0.56%)
Feb 21, 2007 36.69 36.81 36.41 36.48 32,584,592 -0.15(-0.42%)
Feb 20, 2007 36.37 36.67 36.07 36.64 49,998,828 +1.24(+3.51%)
Feb 16, 2007 35.30 35.66 35.23 35.39 23,427,316 +0.09(+0.25%)
Feb 15, 2007 34.97 35.44 34.91 35.31 15,473,065 +0.36(+1.02%)
Feb 14, 2007 35.10 35.14 34.86 34.95 16,814,254 -0.08(-0.23%)
Feb 13, 2007 34.90 35.17 34.85 35.03 13,791,015 +0.18(+0.50%)
Feb 12, 2007 35.15 35.22 34.81 34.85 14,149,788 -0.17(-0.48%)
Feb 09, 2007 35.31 35.44 34.80 35.02 16,992,772 -0.25(-0.70%)
Feb 08, 2007 35.31 35.48 35.14 35.27 14,781,493 -0.20(-0.56%)
Feb 07, 2007 35.33 35.59 35.25 35.47 13,812,688 +0.00(+0.00%)
Feb 06, 2007 35.49 35.61 35.28 35.47 12,275,312 +0.04(+0.12%)
Feb 05, 2007 35.36 35.70 35.35 35.42 19,471,010 +0.32(+0.92%)
Feb 02, 2007 34.86 35.35 34.78 35.10 17,274,524 +0.22(+0.63%)
Feb 01, 2007 34.69 35.10 34.63 34.88 18,128,820 +0.07(+0.19%)
Jan 31, 2007 34.46 35.01 34.34 34.82 20,455,840 +0.30(+0.87%)
Jan 30, 2007 34.86 34.93 34.25 34.52 22,384,546 -0.26(-0.73%)
Jan 29, 2007 35.15 35.15 34.68 34.77 13,063,039 -0.03(-0.08%)
Jan 26, 2007 35.08 35.31 34.66 34.80 15,146,934 -0.35(-1.00%)
Jan 25, 2007 35.49 35.51 35.11 35.15 13,368,624 -0.34(-0.95%)
Jan 24, 2007 35.09 35.55 35.04 35.49 18,479,742 +0.58(+1.67%)
Jan 23, 2007 34.88 35.15 34.65 34.90 15,442,657 -0.11(-0.31%)
Jan 22, 2007 35.16 35.24 34.75 35.01 17,422,728 -0.26(-0.72%)
Jan 19, 2007 35.40 35.58 35.18 35.27 16,382,287 -0.06(-0.17%)
Jan 18, 2007 35.19 35.61 35.10 35.33 18,705,472 +0.14(+0.39%)
Jan 17, 2007 35.28 35.34 35.11 35.19 15,485,256 -0.08(-0.23%)
Jan 16, 2007 34.99 35.39 34.89 35.27 19,836,862 +0.24(+0.69%)
Jan 12, 2007 34.77 35.12 34.47 35.03 19,053,656 +0.28(+0.80%)
Jan 11, 2007 34.51 34.85 34.47 34.75 20,303,664 +0.23(+0.68%)
Jan 10, 2007 34.35 34.77 33.96 34.52 18,233,740 -0.08(-0.23%)
Jan 09, 2007 34.31 34.80 34.31 34.60 20,057,114 +0.28(+0.83%)
Jan 08, 2007 34.25 34.54 34.24 34.31 22,458,510 -0.28(-0.82%)
Jan 05, 2007 34.68 34.90 34.42 34.60 18,569,186 -0.28(-0.82%)
Jan 04, 2007 34.90 35.04 34.55 34.88 23,385,264 +0.17(+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.