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

139.67 USD -1.53 (-1.08%)
Official Closing Price Updated: 5:32 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 53.76 54.43 53.60 54.09 17,559,349 +0.24(+0.45%)
Nov 29, 2010 53.65 53.92 53.43 53.85 10,787,502 +0.11(+0.20%)
Nov 26, 2010 53.69 53.93 53.57 53.74 4,154,989 -0.27(-0.50%)
Nov 24, 2010 53.74 54.01 54.01 54.01 10,313,227 +0.34(+0.63%)
Nov 23, 2010 54.20 54.26 53.56 53.67 13,851,771 -0.71(-1.31%)
Nov 22, 2010 54.20 54.60 53.92 54.38 9,438,277 -0.01(-0.02%)
Nov 19, 2010 54.10 54.45 53.95 54.39 10,307,649 +0.41(+0.76%)
Nov 18, 2010 54.14 54.65 53.90 53.98 11,587,213 +0.21(+0.39%)
Nov 17, 2010 54.35 54.44 53.56 53.77 14,508,343 -0.49(-0.90%)
Nov 16, 2010 54.57 55.35 54.24 54.26 23,574,245 +0.12(+0.22%)
Nov 15, 2010 54.17 54.35 53.87 54.14 11,459,454 +0.01(+0.02%)
Nov 12, 2010 54.10 54.34 53.86 54.13 10,680,331 -0.21(-0.39%)
Nov 11, 2010 54.52 54.52 53.96 54.34 12,566,064 -0.17(-0.31%)
Nov 10, 2010 54.76 54.76 54.09 54.51 11,240,577 -0.54(-0.98%)
Nov 09, 2010 55.08 55.21 54.83 55.05 10,048,479 +0.24(+0.44%)
Nov 08, 2010 54.91 55.08 54.51 54.81 9,941,500 -0.39(-0.71%)
Nov 05, 2010 55.45 55.72 54.90 55.20 10,264,447 -0.16(-0.29%)
Nov 04, 2010 55.00 55.50 54.95 55.36 13,246,800 +0.45(+0.82%)
Nov 03, 2010 54.77 54.95 54.22 54.91 9,191,329 +0.12(+0.22%)
Nov 02, 2010 54.55 54.99 54.49 54.79 8,844,991 +0.48(+0.88%)
Nov 01, 2010 54.05 54.50 54.02 54.31 8,209,322 +0.14(+0.26%)
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%)
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.