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

144.64 USD -2.33 (-1.59%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 46.50 46.73 46.02 46.10 24,244,400 -0.79(-1.68%)
Nov 29, 2006 46.89 47.33 46.63 46.89 12,673,400 +0.18(+0.39%)
Nov 28, 2006 46.53 46.89 46.48 46.71 13,365,400 +0.10(+0.21%)
Nov 27, 2006 47.44 47.69 46.55 46.61 23,502,500 -1.29(-2.69%)
Nov 24, 2006 47.76 48.05 47.55 47.90 5,086,400 -0.13(-0.27%)
Nov 22, 2006 47.88 48.21 47.76 48.03 10,822,200 +0.22(+0.46%)
Nov 21, 2006 47.76 47.98 47.60 47.81 8,744,200 +0.09(+0.19%)
Nov 20, 2006 47.50 48.24 47.42 47.72 12,336,700 +0.22(+0.46%)
Nov 17, 2006 47.75 47.82 47.41 47.50 15,820,900 -0.41(-0.86%)
Nov 16, 2006 47.96 47.99 47.50 47.91 11,076,400 +0.23(+0.48%)
Nov 15, 2006 47.77 48.08 47.58 47.68 16,478,500 +0.02(+0.04%)
Nov 14, 2006 47.83 48.20 47.19 47.66 28,621,800 +1.34(+2.89%)
Nov 13, 2006 46.47 46.84 45.97 46.32 24,180,600 -0.15(-0.32%)
Nov 10, 2006 46.31 46.69 46.31 46.47 13,199,000 +0.08(+0.17%)
Nov 09, 2006 47.11 47.21 46.31 46.39 27,230,700 -0.64(-1.36%)
Nov 08, 2006 47.30 47.51 47.03 47.03 30,111,600 -0.62(-1.30%)
Nov 07, 2006 47.69 47.99 47.41 47.65 17,884,700 +0.16(+0.34%)
Nov 06, 2006 47.74 48.21 47.20 47.49 17,431,300 -0.04(-0.08%)
Nov 03, 2006 48.30 48.47 47.20 47.53 18,017,900 -0.76(-1.57%)
Nov 02, 2006 47.67 48.37 47.66 48.29 24,382,500 -0.56(-1.15%)
Nov 01, 2006 49.38 49.70 48.65 48.85 16,787,500 -0.43(-0.87%)
Oct 31, 2006 49.60 49.78 49.12 49.28 17,582,600 -0.25(-0.50%)
Oct 30, 2006 49.22 49.72 49.10 49.53 26,087,300 -1.20(-2.37%)
Oct 27, 2006 51.58 51.60 50.63 50.73 12,533,200 -1.02(-1.97%)
Oct 26, 2006 50.77 51.75 50.65 51.75 14,230,000 +0.90(+1.77%)
Oct 25, 2006 51.05 51.78 50.55 50.85 17,283,400 -0.45(-0.88%)
Oct 24, 2006 51.30 51.90 51.05 51.30 18,782,300 +0.02(+0.04%)
Oct 23, 2006 49.37 52.15 49.03 51.28 53,101,600 +1.91(+3.87%)
Oct 20, 2006 48.73 49.73 48.65 49.37 18,955,600 +0.88(+1.81%)
Oct 19, 2006 48.43 48.99 48.39 48.49 10,062,100 +0.14(+0.29%)
Oct 18, 2006 48.43 48.57 48.16 48.35 10,282,600 +0.07(+0.14%)
Oct 17, 2006 48.20 48.32 47.64 48.28 11,116,000 -0.04(-0.08%)
Oct 16, 2006 48.31 48.46 48.11 48.32 6,618,600 -0.14(-0.29%)
Oct 13, 2006 48.28 48.52 48.12 48.46 8,802,100 +0.14(+0.29%)
Oct 12, 2006 48.49 48.67 48.08 48.32 12,425,800 +0.01(+0.02%)
Oct 11, 2006 48.03 48.45 47.87 48.31 10,006,100 +0.19(+0.39%)
Oct 10, 2006 48.49 48.49 47.88 48.12 9,662,900 -0.10(-0.21%)
Oct 09, 2006 48.19 48.53 47.97 48.22 9,645,300 -0.10(-0.21%)
Oct 06, 2006 48.42 48.98 48.24 48.32 15,445,600 -0.09(-0.19%)
Oct 05, 2006 49.47 49.47 48.10 48.41 25,071,400 -1.14(-2.30%)
Oct 04, 2006 48.31 49.61 48.13 49.55 24,777,600 +0.09(+0.18%)
Oct 03, 2006 48.46 49.50 48.06 49.46 14,986,500 +1.02(+2.11%)
Oct 02, 2006 48.40 48.86 48.03 48.44 18,006,000 -0.88(-1.78%)
Sep 29, 2006 49.61 49.95 49.31 49.32 12,582,300 -0.49(-0.98%)
Sep 28, 2006 49.50 49.84 49.03 49.81 12,773,800 +0.31(+0.63%)
Sep 27, 2006 49.06 49.76 49.04 49.50 15,717,800 +0.25(+0.51%)
Sep 26, 2006 48.93 49.85 48.80 49.25 15,307,500 +0.43(+0.88%)
Sep 25, 2006 48.25 49.00 48.03 48.82 12,196,300 +0.53(+1.10%)
Sep 22, 2006 47.83 48.62 47.60 48.29 11,771,800 -0.17(-0.35%)
Sep 21, 2006 48.87 49.06 48.21 48.46 13,051,700 -0.41(-0.84%)
Sep 20, 2006 48.77 49.02 48.42 48.87 13,711,900 +0.37(+0.76%)
Sep 19, 2006 48.24 48.50 48.00 48.50 11,422,600 +0.40(+0.83%)
Sep 18, 2006 48.22 48.53 47.66 48.10 10,830,600 -0.12(-0.25%)
Sep 15, 2006 48.64 48.84 48.15 48.22 17,147,300 -0.15(-0.31%)
Sep 14, 2006 47.84 48.41 47.58 48.37 10,160,600 +0.29(+0.60%)
Sep 13, 2006 47.95 48.37 47.55 48.08 11,168,800 +0.01(+0.02%)
Sep 12, 2006 47.65 48.64 47.47 48.07 18,437,100 +0.58(+1.22%)
Sep 11, 2006 46.70 47.50 46.30 47.49 17,148,700 +0.77(+1.65%)
Sep 08, 2006 45.69 46.81 45.55 46.72 14,053,500 +1.18(+2.59%)
Sep 07, 2006 45.40 46.04 45.30 45.54 15,968,500 +0.14(+0.31%)
Sep 06, 2006 45.44 45.65 45.15 45.40 10,109,900 -0.17(-0.37%)
Sep 05, 2006 45.71 45.89 45.36 45.57 10,560,300 +0.12(+0.26%)
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.