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

131.83 USD -1.38 (-1.03%)
Streaming Delayed Price Updated: 3:13 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 54.04 54.59 53.61 54.17 8,033,129 +0.09(+0.17%)
Oct 28, 2010 54.19 54.23 53.59 54.08 8,183,976 +0.21(+0.39%)
Oct 27, 2010 54.24 54.63 53.55 53.87 13,023,898 -0.08(-0.15%)
Oct 25, 2010 54.18 54.40 53.90 53.95 7,962,947 -0.11(-0.20%)
Oct 22, 2010 53.96 54.10 53.86 54.06 5,795,437 +0.03(+0.06%)
Oct 21, 2010 53.69 54.34 53.59 54.03 9,587,726 +0.56(+1.05%)
Oct 20, 2010 53.29 53.84 53.25 53.47 9,745,618 +0.15(+0.28%)
Oct 19, 2010 53.45 53.76 53.13 53.32 10,224,905 -0.44(-0.82%)
Oct 18, 2010 53.25 53.90 53.25 53.76 9,232,360 +0.41(+0.77%)
Oct 15, 2010 53.36 53.58 53.02 53.35 12,559,758 +0.10(+0.19%)
Oct 14, 2010 53.87 53.87 52.93 53.25 15,546,178 -0.57(-1.06%)
Oct 13, 2010 54.18 54.52 53.73 53.82 13,615,554 -0.10(-0.19%)
Oct 12, 2010 54.45 54.45 53.75 53.92 15,038,247 -0.69(-1.26%)
Oct 11, 2010 54.52 54.74 54.43 54.61 7,039,221 +0.20(+0.37%)
Oct 08, 2010 54.41 54.59 54.02 54.41 8,795,526 +0.05(+0.09%)
Oct 07, 2010 54.66 54.82 54.04 54.36 5,630 -0.20(-0.37%)
Oct 06, 2010 53.92 54.63 53.90 54.56 10,411,603 +0.54(+1.00%)
Oct 05, 2010 53.94 54.25 53.83 54.02 14,430 +0.45(+0.84%)
Oct 04, 2010 53.34 53.70 53.14 53.57 7,127,012 +0.21(+0.39%)
Oct 01, 2010 53.36 53.62 53.20 53.36 8,231,451 -0.16(-0.31%)
Sep 30, 2010 53.52 53.99 53.14 53.52 58,616 +0.17(+0.32%)
Sep 29, 2010 53.80 53.81 53.11 53.35 1,654 -0.47(-0.87%)
Sep 28, 2010 53.53 53.99 53.05 53.82 1,869 +0.34(+0.64%)
Sep 27, 2010 54.08 54.01 53.47 53.48 8,661,788 -0.60(-1.11%)
Sep 24, 2010 53.95 54.39 53.84 54.08 9,769,122 +0.43(+0.80%)
Sep 23, 2010 53.65 53.92 53.53 53.65 7,290,309 -0.17(-0.32%)
Sep 22, 2010 53.52 54.00 53.45 53.82 9,907,674 +0.25(+0.47%)
Sep 21, 2010 53.52 53.96 53.32 53.57 800 +0.03(+0.06%)
Sep 20, 2010 53.10 53.67 53.09 53.54 9,261,251 +0.53(+1.00%)
Sep 17, 2010 53.01 53.33 52.88 53.01 20,800,076 +0.15(+0.28%)
Sep 15, 2010 52.47 53.10 52.41 52.86 10,198,031 +0.20(+0.38%)
Sep 14, 2010 52.16 53.03 52.15 52.66 600 +0.45(+0.86%)
Sep 13, 2010 52.25 52.47 52.01 52.21 7,867,950 +0.24(+0.46%)
Sep 10, 2010 51.90 52.07 51.72 51.97 8,160,857 +0.06(+0.12%)
Sep 09, 2010 52.06 52.10 51.84 51.91 7,289,628 +0.08(+0.15%)
Sep 08, 2010 51.89 51.98 51.52 51.83 11,820 -0.03(-0.06%)
Sep 07, 2010 52.07 52.56 51.84 51.86 35,619 +4.86(+10.34%)
Sep 06, 2010 56.00 56.00 45.00 47.00 700 -5.04(-9.68%)
Sep 03, 2010 51.86 52.09 51.55 52.04 9,614,624 +0.28(+0.54%)
Sep 02, 2010 51.12 51.81 51.12 51.76 2,069 +0.54(+1.05%)
Sep 01, 2010 50.49 51.43 50.46 51.22 13,431,476 +1.00(+1.99%)
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%)
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.