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

129.92 USD -2.03 (-1.54%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 56.58 57.00 55.51 55.88 9,072,950 -0.81(-1.43%)
Nov 26, 2008 53.81 56.75 53.70 56.69 23,746,426 +2.01(+3.68%)
Nov 25, 2008 53.75 55.15 53.35 54.68 27,371,694 +1.91(+3.62%)
Nov 24, 2008 53.30 54.11 52.23 52.77 30,407,533 -0.15(-0.28%)
Nov 21, 2008 51.40 53.04 50.20 52.92 40,260,918 +2.26(+4.46%)
Nov 20, 2008 50.61 53.50 50.36 50.66 40,830,312 -0.34(-0.67%)
Nov 19, 2008 52.50 53.80 50.73 51.00 29,776,105 -1.72(-3.26%)
Nov 18, 2008 51.68 53.57 50.97 52.72 36,675,678 +0.91(+1.76%)
Nov 17, 2008 52.77 53.07 51.18 51.81 26,972,176 -0.90(-1.71%)
Nov 14, 2008 54.40 55.12 52.50 52.71 25,751,678 -2.22(-4.04%)
Nov 13, 2008 52.97 54.95 51.06 54.93 37,742,885 +2.31(+4.39%)
Nov 12, 2008 53.15 54.71 52.32 52.62 28,374,036 -2.13(-3.89%)
Nov 11, 2008 54.92 55.64 53.12 54.75 23,785,823 -0.43(-0.78%)
Nov 10, 2008 55.11 55.73 54.35 55.18 18,201,864 +0.79(+1.45%)
Nov 07, 2008 53.86 54.70 53.40 54.39 19,439,085 +0.90(+1.68%)
Nov 06, 2008 55.58 56.35 53.06 53.49 32,448,039 -0.64(-1.18%)
Nov 05, 2008 55.88 56.00 54.00 54.13 22,190,224 -2.00(-3.56%)
Nov 04, 2008 56.80 57.25 55.56 56.13 23,055,515 +0.16(+0.29%)
Nov 03, 2008 56.76 57.20 55.76 55.97 18,757,118 +0.16(+0.29%)
Oct 31, 2008 55.00 56.77 54.27 55.81 26,031,696 +1.06(+1.94%)
Oct 30, 2008 55.96 56.00 53.81 54.75 23,325,018 -0.27(-0.49%)
Oct 29, 2008 55.13 56.80 53.55 55.02 34,234,171 -0.15(-0.27%)
Oct 28, 2008 50.94 55.72 50.80 55.17 42,005,310 +5.50(+11.07%)
Oct 27, 2008 50.85 52.01 49.60 49.67 26,745,729 -1.73(-3.37%)
Oct 24, 2008 50.00 52.97 49.99 51.40 29,811,651 -1.36(-2.58%)
Oct 23, 2008 52.37 53.18 50.00 52.76 34,946,854 +0.49(+0.94%)
Oct 22, 2008 53.08 53.57 51.14 52.27 28,203,666 -1.40(-2.61%)
Oct 21, 2008 54.18 55.50 53.56 53.67 19,444,254 -0.76(-1.40%)
Oct 20, 2008 54.65 54.69 52.38 54.43 28,414,993 +0.66(+1.23%)
Oct 17, 2008 53.75 55.38 49.71 53.77 31,223,247 -0.85(-1.56%)
Oct 16, 2008 50.57 55.02 48.73 54.62 47,390,050 +4.57(+9.13%)
Oct 15, 2008 53.44 53.60 49.88 50.05 27,945,071 -4.39(-8.06%)
Oct 14, 2008 56.03 56.07 52.72 54.44 28,559,701 -0.06(-0.11%)
Oct 13, 2008 52.68 54.71 51.20 54.50 29,554,004 +3.55(+6.97%)
Oct 10, 2008 49.03 54.23 47.00 50.95 51,588,637 -0.44(-0.86%)
Oct 09, 2008 54.67 55.34 49.76 51.39 41,184,740 -3.16(-5.79%)
Oct 08, 2008 53.71 56.77 52.75 54.55 47,797,064 -0.29(-0.53%)
Oct 07, 2008 58.72 58.72 54.45 54.84 34,551,460 -3.06(-5.28%)
Oct 06, 2008 58.69 59.55 54.55 57.90 39,728,752 -1.83(-3.06%)
Oct 03, 2008 59.40 60.22 58.87 59.73 0 +0.88(+1.50%)
Oct 02, 2008 59.66 59.85 58.23 58.85 21,199,980 -0.81(-1.36%)
Oct 01, 2008 59.51 60.30 58.99 59.66 23,363,895 -0.23(-0.38%)
Sep 30, 2008 59.18 60.01 57.74 59.89 26,925,733 +1.44(+2.46%)
Sep 29, 2008 60.05 60.85 58.27 58.45 26,544,778 -2.26(-3.72%)
Sep 26, 2008 59.08 60.90 59.08 60.71 0 +0.59(+0.98%)
Sep 25, 2008 59.34 60.47 59.02 60.12 21,428,377 +1.20(+2.04%)
Sep 24, 2008 58.90 59.38 58.15 58.92 17,200,401 +0.52(+0.89%)
Sep 23, 2008 58.91 59.91 58.33 58.40 22,177,656 -0.49(-0.83%)
Sep 22, 2008 59.45 59.92 58.75 58.89 22,084,275 -0.81(-1.36%)
Sep 19, 2008 63.22 63.85 59.45 59.70 0 -1.78(-2.90%)
Sep 18, 2008 60.54 61.66 59.10 61.48 41,695,229 +1.84(+3.09%)
Sep 17, 2008 61.68 61.98 59.22 59.64 41,237,159 -2.50(-4.02%)
Sep 16, 2008 61.00 63.18 61.00 62.14 33,182,908 +0.51(+0.83%)
Sep 15, 2008 61.20 62.50 61.09 61.63 25,801,532 -0.78(-1.25%)
Sep 12, 2008 62.71 62.87 61.58 62.41 19,141,792 -0.76(-1.20%)
Sep 11, 2008 61.52 63.23 61.27 63.17 28,990,073 +1.15(+1.85%)
Sep 10, 2008 61.45 62.48 61.21 62.02 23,568,727 +0.89(+1.46%)
Sep 09, 2008 61.65 62.36 60.91 61.13 25,368,060 -0.87(-1.40%)
Sep 08, 2008 61.39 62.01 60.25 62.00 28,565,370 +1.26(+2.07%)
Sep 05, 2008 59.40 60.88 59.02 60.74 0 +0.96(+1.61%)
Sep 04, 2008 60.00 60.89 59.70 59.78 27,612,933 -0.01(-0.02%)
Sep 03, 2008 59.59 60.23 59.16 59.79 15,824,282 +0.14(+0.23%)
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.