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

140.41 USD +0.70 (+0.50%)
Streaming Delayed Price Updated: 3:08 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 49.90 49.97 49.07 49.74 12,841,298 +0.19(+0.38%)
May 28, 2009 49.51 49.79 48.92 49.55 15,405,563 +0.23(+0.47%)
May 27, 2009 50.24 50.82 49.25 49.32 17,464,775 -0.68(-1.36%)
May 26, 2009 49.18 50.66 49.16 50.00 17,347,249 +0.75(+1.52%)
May 22, 2009 49.37 49.77 49.11 49.25 11,348,246 +0.14(+0.29%)
May 21, 2009 48.81 49.53 48.67 49.11 15,716,996 +0.17(+0.35%)
May 20, 2009 49.76 50.30 48.85 48.94 20,185,409 -0.42(-0.85%)
May 19, 2009 49.92 50.00 49.35 49.36 14,621,198 -0.56(-1.12%)
May 18, 2009 48.80 49.98 48.69 49.92 18,838,389 +1.77(+3.68%)
May 15, 2009 48.96 49.34 48.12 48.15 20,056,057 -0.95(-1.93%)
May 14, 2009 50.10 50.37 48.75 49.10 26,330,166 -0.93(-1.86%)
May 13, 2009 50.30 50.30 49.54 50.03 19,170,124 -0.87(-1.71%)
May 12, 2009 50.88 51.33 50.66 50.90 17,204,025 +0.27(+0.53%)
May 11, 2009 49.97 51.03 49.73 50.63 17,994,049 +0.49(+0.98%)
May 08, 2009 50.40 50.40 49.75 50.14 18,535,549 +0.37(+0.74%)
May 07, 2009 50.86 51.15 49.54 49.77 31,252,669 +0.26(+0.53%)
May 06, 2009 50.67 51.09 49.07 49.51 26,076,790 -0.95(-1.88%)
May 05, 2009 50.67 51.38 49.95 50.46 19,648,646 -0.38(-0.75%)
May 04, 2009 51.04 51.14 50.63 50.84 21,201,218 +0.79(+1.58%)
May 01, 2009 50.50 50.52 49.23 50.05 15,777,284 -0.35(-0.69%)
Apr 30, 2009 50.84 50.84 49.93 50.40 23,038,278 -0.01(-0.02%)
Apr 29, 2009 48.85 51.10 48.50 50.41 34,321,848 +1.84(+3.79%)
Apr 28, 2009 48.28 49.37 48.03 48.57 27,141,587 +0.06(+0.12%)
Apr 27, 2009 47.76 48.94 47.64 48.51 20,590,288 +0.64(+1.34%)
Apr 24, 2009 48.82 49.56 47.72 47.87 26,934,611 -0.99(-2.03%)
Apr 23, 2009 49.00 49.18 48.27 48.86 16,229,869 -0.10(-0.20%)
Apr 22, 2009 49.59 50.23 48.82 48.96 20,390,362 -0.88(-1.77%)
Apr 21, 2009 49.66 50.00 48.93 49.84 15,571,573 +0.57(+1.16%)
Apr 20, 2009 50.09 50.44 49.19 49.27 20,298,581 -0.93(-1.85%)
Apr 17, 2009 51.19 51.25 50.14 50.20 24,027,653 -0.58(-1.14%)
Apr 16, 2009 51.30 51.49 50.27 50.78 21,246,501 -0.51(-0.99%)
Apr 15, 2009 50.76 51.42 50.62 51.29 13,008,656 +0.17(+0.33%)
Apr 14, 2009 51.20 51.30 50.55 51.12 17,935,661 -0.41(-0.80%)
Apr 13, 2009 50.80 51.98 50.62 51.53 19,346,477 +0.87(+1.72%)
Apr 09, 2009 50.04 51.34 49.65 50.66 42,327,249 -1.95(-3.71%)
Apr 08, 2009 52.66 53.02 52.27 52.61 17,254,679 +0.22(+0.42%)
Apr 07, 2009 52.96 53.02 52.00 52.39 14,277,692 -1.04(-1.95%)
Apr 06, 2009 53.41 53.75 52.90 53.43 15,510,780 -0.37(-0.69%)
Apr 03, 2009 53.70 54.30 52.95 53.80 16,527,892 +0.16(+0.30%)
Apr 02, 2009 53.34 54.57 53.20 53.64 21,847,593 +0.82(+1.55%)
Apr 01, 2009 51.38 53.05 51.22 52.82 22,652,396 +0.72(+1.38%)
Mar 31, 2009 52.04 52.45 51.06 52.10 21,178,523 +0.34(+0.66%)
Mar 30, 2009 52.00 52.16 51.26 51.76 16,718,378 -1.00(-1.90%)
Mar 26, 2009 52.06 53.00 51.95 52.76 25,049,501 +1.08(+2.09%)
Mar 25, 2009 51.27 52.29 50.65 51.68 23,444,697 +0.60(+1.17%)
Mar 24, 2009 51.00 51.60 50.59 51.08 20,636,511 -0.40(-0.78%)
Mar 23, 2009 50.31 51.48 50.13 51.48 19,679,425 +1.89(+3.81%)
Mar 20, 2009 50.14 50.39 48.99 49.59 26,308,811 -0.38(-0.77%)
Mar 19, 2009 50.80 50.91 49.61 49.97 20,752,052 -0.47(-0.93%)
Mar 18, 2009 48.95 51.07 48.95 50.44 20,190,946 +0.44(+0.88%)
Mar 17, 2009 48.90 50.00 48.79 50.00 18,627,088 +1.20(+2.46%)
Mar 16, 2009 49.34 49.55 48.66 48.80 16,380,472 -0.39(-0.79%)
Mar 13, 2009 48.67 49.47 48.34 49.19 0 +0.25(+0.51%)
Mar 12, 2009 47.87 49.12 47.32 48.94 25,130,261 +1.48(+3.12%)
Mar 11, 2009 48.66 48.81 47.15 47.46 26,066,067 -1.21(-2.49%)
Mar 10, 2009 47.61 48.92 47.27 48.67 32,532,710 +1.16(+2.44%)
Mar 09, 2009 48.56 49.11 47.30 47.51 26,509,771 -1.40(-2.86%)
Mar 06, 2009 50.15 50.15 48.10 48.91 0 -0.84(-1.69%)
Mar 05, 2009 50.35 51.00 49.29 49.75 46,265,643 +1.26(+2.60%)
Mar 04, 2009 47.96 49.20 47.15 48.49 31,810,687 +0.09(+0.19%)
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.