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

127.60 USD +0.01 (+0.01%)
Streaming Delayed Price Updated: 8:17 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 50.41 51.10 50.12 50.22 76,697 -0.38(-0.75%)
Aug 30, 2010 51.02 51.25 50.53 50.60 8,518,675 -0.35(-0.69%)
Aug 27, 2010 50.94 51.25 50.72 50.95 11,935,110 -0.18(-0.35%)
Aug 26, 2010 51.20 51.62 50.75 51.13 15,819 -0.42(-0.81%)
Aug 25, 2010 51.25 51.79 51.09 51.55 3,762 +0.25(+0.49%)
Aug 24, 2010 50.67 51.72 50.60 51.30 45,521 +0.16(+0.31%)
Aug 23, 2010 50.57 51.50 50.39 51.14 14,657,721 +0.92(+1.83%)
Aug 20, 2010 50.17 50.47 50.03 50.22 11,701,665 +0.16(+0.32%)
Aug 19, 2010 50.70 50.96 50.00 50.06 27,533 -0.80(-1.57%)
Aug 18, 2010 51.00 51.32 50.62 50.86 1,086 -0.16(-0.31%)
Aug 17, 2010 50.79 51.62 50.66 51.02 17,728 +0.61(+1.21%)
Aug 16, 2010 50.17 50.57 50.06 50.41 9,648,657 +0.01(+0.02%)
Aug 13, 2010 50.40 50.74 50.00 50.40 10,098,308 -0.03(-0.06%)
Aug 12, 2010 50.56 50.78 50.01 50.43 12,800,859 -0.59(-1.16%)
Aug 11, 2010 51.62 51.62 50.98 51.02 3,591 -1.20(-2.30%)
Aug 10, 2010 51.91 52.48 51.69 52.22 8,845,782 +0.16(+0.31%)
Aug 09, 2010 51.83 52.34 51.80 52.06 8,265,336 +0.27(+0.52%)
Aug 06, 2010 51.79 51.79 51.11 51.79 8,270,290 +0.17(+0.33%)
Aug 05, 2010 51.64 51.67 51.22 51.62 104 +0.02(+0.04%)
Aug 04, 2010 51.04 51.71 51.01 51.60 24,689 +0.31(+0.60%)
Aug 03, 2010 51.25 51.65 51.03 51.29 4,834 -0.12(-0.23%)
Aug 02, 2010 51.55 51.70 50.95 51.41 13,833,872 +0.22(+0.43%)
Jul 30, 2010 51.19 51.25 50.50 51.19 13,558,844 +0.13(+0.25%)
Jul 29, 2010 51.23 51.78 50.80 51.06 599 -0.07(-0.14%)
Jul 28, 2010 51.13 51.39 50.80 51.13 1,630 +0.17(+0.33%)
Jul 27, 2010 50.96 51.30 50.66 50.96 3,278 -0.17(-0.33%)
Jul 26, 2010 51.67 51.67 50.91 51.13 14,115,630 -0.54(-1.05%)
Jul 23, 2010 50.91 51.81 50.90 51.67 13,045,690 +0.81(+1.59%)
Jul 22, 2010 50.55 51.09 50.51 50.86 1,592 +0.51(+1.01%)
Jul 21, 2010 51.00 51.00 50.11 50.35 12,311,194 -0.53(-1.04%)
Jul 20, 2010 50.88 51.03 49.26 50.88 16,283,881 +1.36(+2.75%)
Jul 19, 2010 49.67 49.81 49.09 49.52 11,895,733 -0.15(-0.30%)
Jul 16, 2010 49.67 50.33 49.52 49.67 15,922,114 -0.43(-0.86%)
Jul 15, 2010 50.34 50.44 49.91 50.10 12,257,586 -0.25(-0.50%)
Jul 14, 2010 50.05 50.36 50.04 50.35 700 -0.19(-0.38%)
Jul 13, 2010 50.54 50.69 50.10 50.54 24,411 +0.42(+0.84%)
Jul 12, 2010 49.43 50.33 49.68 50.12 13,440,571 +0.69(+1.40%)
Jul 09, 2010 49.43 49.55 49.15 49.43 11,607,233 +0.25(+0.51%)
Jul 08, 2010 49.32 49.32 48.79 49.18 1,434 +0.24(+0.49%)
Jul 07, 2010 48.66 48.97 48.16 48.94 16,175,823 +0.37(+0.76%)
Jul 06, 2010 49.34 49.44 48.26 48.57 21,268 +0.57(+1.19%)
Jul 02, 2010 48.00 48.44 47.84 48.00 13,584,196 -0.34(-0.70%)
Jul 01, 2010 48.34 48.41 47.77 48.34 18,114,444 +0.27(+0.56%)
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%)
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.