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 (%)
Sep 28, 2012 57.75 57.90 57.41 57.70 7,702,310 -0.14(-0.24%)
Sep 27, 2012 58.15 58.25 57.72 57.84 6,856,369 -0.16(-0.28%)
Sep 26, 2012 57.98 58.51 57.97 58.01 6,145,709 -0.05(-0.09%)
Sep 25, 2012 58.57 58.68 58.06 58.06 8,109,156 -0.38(-0.64%)
Sep 24, 2012 58.01 58.61 58.00 58.44 5,645,051 +0.23(+0.39%)
Sep 21, 2012 58.61 58.71 58.12 58.21 13,514,150 -0.23(-0.40%)
Sep 20, 2012 58.11 58.50 58.11 58.44 5,785,044 +0.30(+0.51%)
Sep 19, 2012 58.05 58.35 57.85 58.15 7,233,774 +0.33(+0.57%)
Sep 18, 2012 57.74 57.99 57.61 57.82 6,787,857 -0.03(-0.05%)
Sep 17, 2012 58.14 58.39 57.76 57.85 8,766,990 -0.40(-0.68%)
Sep 14, 2012 58.51 58.63 58.06 58.25 10,918,499 -0.50(-0.85%)
Sep 13, 2012 57.82 58.79 57.82 58.75 9,473,957 +0.84(+1.44%)
Sep 12, 2012 57.90 58.13 57.66 57.91 5,496,808 +0.01(+0.01%)
Sep 11, 2012 57.64 58.19 57.51 57.90 6,767,735 +0.43(+0.75%)
Sep 10, 2012 57.77 57.95 57.47 57.47 8,312,627 -0.24(-0.42%)
Sep 07, 2012 58.41 58.48 57.47 57.72 8,468,712 -0.77(-1.32%)
Sep 06, 2012 57.84 58.49 57.73 58.49 8,324,257 +0.99(+1.71%)
Sep 05, 2012 57.75 57.82 57.37 57.51 10,186,010 +0.03(+0.05%)
Sep 04, 2012 56.90 57.73 56.74 57.47 10,902,279 +0.71(+1.25%)
Aug 31, 2012 56.76 57.03 56.58 56.76 7,527,071 +0.27(+0.48%)
Aug 30, 2012 56.79 56.88 56.41 56.49 6,698,335 -0.41(-0.71%)
Aug 29, 2012 56.77 57.09 56.63 56.90 5,411,062 +0.21(+0.37%)
Aug 27, 2012 56.43 56.91 56.35 56.69 7,375,762 +0.30(+0.54%)
Aug 24, 2012 55.82 56.45 55.79 56.38 6,638,061 +0.43(+0.77%)
Aug 23, 2012 56.14 56.25 55.82 55.95 7,680,392 -0.16(-0.29%)
Aug 22, 2012 55.79 56.18 55.79 56.11 8,519,306 +0.27(+0.48%)
Aug 21, 2012 56.53 56.56 55.85 55.85 9,764,064 -0.68(-1.20%)
Aug 20, 2012 56.30 56.61 56.03 56.53 7,096,754 +0.24(+0.43%)
Aug 17, 2012 56.61 56.83 56.17 56.29 12,453,877 -0.13(-0.22%)
Aug 16, 2012 56.75 56.88 56.12 56.41 22,782,436 -1.80(-3.09%)
Aug 15, 2012 57.79 58.26 57.72 58.21 9,943,329 +0.34(+0.59%)
Aug 14, 2012 57.73 58.07 57.52 57.87 9,262,436 +0.48(+0.83%)
Aug 13, 2012 57.40 57.62 57.22 57.39 8,058,913 -0.22(-0.38%)
Aug 10, 2012 57.74 58.05 57.41 57.61 7,218,924 -0.13(-0.23%)
Aug 09, 2012 58.08 58.26 57.67 57.74 6,759,085 -0.36(-0.62%)
Aug 08, 2012 57.58 58.26 57.41 58.10 8,413,449 +0.56(+0.97%)
Aug 07, 2012 57.87 58.01 57.52 57.54 9,791,516 -0.23(-0.39%)
Aug 06, 2012 58.26 58.26 57.76 57.76 7,866,503 -0.21(-0.36%)
Aug 03, 2012 58.12 58.29 57.74 57.97 11,238,794 +0.39(+0.68%)
Aug 02, 2012 56.81 57.67 56.72 57.59 10,406,823 +0.33(+0.58%)
Aug 01, 2012 58.09 58.16 57.10 57.25 12,472,182 -0.63(-1.09%)
Jul 31, 2012 58.14 58.31 57.88 57.88 10,703,402 -0.43(-0.73%)
Jul 30, 2012 57.90 58.51 57.90 58.31 11,760,344 +0.36(+0.62%)
Jul 27, 2012 57.42 58.17 57.38 57.95 13,966,848 +0.66(+1.15%)
Jul 26, 2012 56.54 57.51 56.53 57.29 10,515,884 +1.24(+2.21%)
Jul 25, 2012 56.19 56.35 55.89 56.05 8,977,971 -0.05(-0.08%)
Jul 24, 2012 55.74 56.18 55.56 56.10 9,612,949 +0.23(+0.40%)
Jul 23, 2012 55.70 55.98 55.42 55.88 8,558,353 -0.31(-0.55%)
Jul 20, 2012 55.57 56.37 55.45 56.19 14,213,978 +0.56(+1.01%)
Jul 19, 2012 56.65 56.66 54.62 55.63 21,703,532 -1.03(-1.81%)
Jul 18, 2012 56.68 57.13 56.55 56.65 12,209,801 -0.19(-0.34%)
Jul 17, 2012 56.69 56.85 56.23 56.85 15,657,590 +0.09(+0.16%)
Jul 16, 2012 56.71 56.91 56.44 56.75 10,390,839 -0.16(-0.27%)
Jul 13, 2012 56.20 56.96 56.11 56.91 10,470,555 +0.68(+1.20%)
Jul 12, 2012 56.05 56.47 55.71 56.23 13,070,780 +0.04(+0.07%)
Jul 11, 2012 56.09 56.33 55.82 56.19 15,742,956 +0.12(+0.21%)
Jul 10, 2012 55.94 56.44 55.71 56.08 17,138,568 +0.27(+0.49%)
Jul 09, 2012 55.42 55.80 55.23 55.80 14,338,303 +0.31(+0.56%)
Jul 06, 2012 55.00 55.49 55.00 55.49 10,299,135 +0.22(+0.39%)
Jul 05, 2012 54.72 55.45 54.72 55.28 15,997,176 +0.26(+0.47%)
Jul 03, 2012 54.16 55.04 53.89 55.02 12,080,746 +1.09(+2.02%)
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.