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

131.95 USD -1.26 (-0.95%)
Official Closing Price Updated: 7:59 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 48.07 48.97 48.01 48.07 24,652 -0.77(-1.58%)
Jun 29, 2010 48.84 49.26 48.43 48.84 6,805 +0.04(+0.08%)
Jun 25, 2010 48.80 50.20 48.80 48.80 45,336,600 -1.23(-2.46%)
Jun 24, 2010 50.03 50.83 49.95 50.03 14,819,142 -0.78(-1.54%)
Jun 23, 2010 50.76 51.04 50.40 50.81 15,945,812 +0.13(+0.26%)
Jun 22, 2010 51.07 51.47 50.60 50.68 13,658,123 -0.34(-0.67%)
Jun 21, 2010 51.71 51.88 50.71 51.02 14,656,076 -0.53(-1.03%)
Jun 18, 2010 51.55 51.91 51.41 51.55 25,426,629 +0.14(+0.27%)
Jun 17, 2010 51.05 51.49 50.96 51.41 55,600 +0.43(+0.84%)
Jun 16, 2010 50.98 51.58 50.92 50.98 15,900,631 -0.66(-1.28%)
Jun 15, 2010 51.64 51.65 51.06 51.64 39,632 +0.40(+0.78%)
Jun 14, 2010 51.11 51.46 50.89 51.24 13,900,030 +0.38(+0.75%)
Jun 11, 2010 50.97 51.27 50.55 50.86 14,027,440 -0.36(-0.70%)
Jun 10, 2010 51.22 51.68 51.06 51.22 23,738 +0.23(+0.45%)
Jun 09, 2010 50.96 51.36 50.59 50.99 16,530,881 +0.21(+0.41%)
Jun 08, 2010 50.79 50.98 50.53 50.78 20,315,405 +0.04(+0.08%)
Jun 07, 2010 50.46 51.37 50.32 50.74 19,500,469 +0.34(+0.67%)
Jun 04, 2010 50.40 51.70 50.22 50.40 24,041,813 -1.32(-2.55%)
Jun 03, 2010 51.73 52.08 51.48 51.72 10,509,088 +0.00(+0.00%)
Jun 02, 2010 51.72 51.74 51.02 51.72 13,665,737 +0.80(+1.57%)
Jun 01, 2010 50.80 51.51 50.52 50.92 744 +0.36(+0.71%)
May 28, 2010 50.56 50.93 50.50 50.56 14,019,582 -0.14(-0.28%)
May 27, 2010 50.52 50.73 50.32 50.70 13,980,329 +0.68(+1.36%)
May 26, 2010 50.36 50.60 50.01 50.02 10,502 -0.26(-0.52%)
May 25, 2010 50.25 50.50 50.00 50.28 92,800 -0.72(-1.41%)
May 24, 2010 51.04 51.54 50.90 51.00 13,564,324 -0.37(-0.72%)
May 21, 2010 50.73 51.37 50.51 51.37 24,549,360 +0.07(+0.14%)
May 20, 2010 51.99 52.10 51.30 51.30 24,008 -1.74(-3.28%)
May 19, 2010 53.53 53.76 52.79 53.04 20,418,814 -0.67(-1.24%)
May 18, 2010 53.32 54.45 53.20 53.71 30,403 +0.98(+1.85%)
May 17, 2010 52.41 52.92 52.04 52.73 16,945,502 +0.61(+1.17%)
May 14, 2010 52.12 52.70 52.02 52.12 18,653,215 -0.28(-0.53%)
May 13, 2010 52.63 52.97 52.36 52.40 12,458,487 -0.08(-0.15%)
May 12, 2010 52.50 52.56 52.13 52.48 13,576,558 +0.02(+0.04%)
May 11, 2010 52.66 52.77 52.44 52.46 15,208 -0.12(-0.23%)
May 10, 2010 52.20 52.75 52.02 52.58 27,090,287 +0.18(+0.34%)
May 07, 2010 53.04 53.62 51.80 52.40 28,945,091 -0.98(-1.84%)
May 06, 2010 53.27 54.78 51.53 53.38 11,900 -1.32(-2.41%)
May 05, 2010 54.67 54.95 54.48 54.70 16,608,055 +0.68(+1.26%)
May 04, 2010 53.59 54.57 53.55 54.02 7,015 +0.28(+0.52%)
May 03, 2010 53.88 53.95 53.47 53.74 12,300,965 +0.10(+0.19%)
Apr 30, 2010 53.82 54.15 53.64 53.64 16,279,335 -0.06(-0.11%)
Apr 29, 2010 53.66 54.23 53.55 53.70 13,319,908 +0.09(+0.17%)
Apr 28, 2010 53.92 54.10 53.52 53.61 14,904,711 -0.43(-0.80%)
Apr 27, 2010 53.60 54.42 53.53 54.04 1,071 +0.00(+0.00%)
Apr 26, 2010 54.53 54.70 54.01 54.04 14,746,677 -0.49(-0.90%)
Apr 23, 2010 54.47 54.61 53.92 54.53 16,595,907 +0.04(+0.07%)
Apr 22, 2010 54.37 54.65 54.15 54.49 10,921,122 +0.02(+0.04%)
Apr 21, 2010 54.44 54.57 54.18 54.47 152,047 -0.05(-0.09%)
Apr 20, 2010 54.49 54.82 54.38 54.52 100 +0.13(+0.24%)
Apr 19, 2010 54.00 54.48 54.00 54.39 11,315,560 +0.28(+0.52%)
Apr 16, 2010 54.11 54.59 53.84 54.11 19,234,121 -0.02(-0.04%)
Apr 15, 2010 54.15 54.36 53.92 54.13 17,659,224 -0.51(-0.93%)
Apr 14, 2010 54.63 54.91 54.34 54.64 14,686,894 -0.08(-0.15%)
Apr 13, 2010 54.91 55.21 54.66 54.72 12,851,093 -0.30(-0.55%)
Apr 12, 2010 55.02 55.10 54.58 55.02 11,964,081 -0.05(-0.09%)
Apr 09, 2010 55.38 55.38 54.63 55.07 12,535,319 -0.31(-0.56%)
Apr 08, 2010 55.29 55.70 55.16 55.38 11,139,666 +0.10(+0.18%)
Apr 07, 2010 55.50 55.90 55.14 55.28 12,935,172 -0.25(-0.45%)
Apr 06, 2010 55.44 55.63 55.29 55.53 9,567,168 -0.07(-0.13%)
Apr 05, 2010 55.70 55.73 55.22 55.60 10,748,464 +0.11(+0.20%)
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.