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

140.61 USD +0.45 (+0.32%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 48.97 49.18 48.53 48.56 11,743,200 -0.45(-0.92%)
Nov 29, 2005 50.01 50.10 48.82 49.01 18,062,900 -0.99(-1.98%)
Nov 28, 2005 50.62 50.66 49.83 50.00 16,693,000 -0.49(-0.97%)
Nov 25, 2005 50.69 50.87 50.32 50.49 6,317,300 -0.08(-0.16%)
Nov 23, 2005 50.30 50.72 50.07 50.57 11,901,800 +0.37(+0.74%)
Nov 22, 2005 49.34 50.23 48.72 50.20 15,482,900 +0.58(+1.17%)
Nov 21, 2005 49.54 49.80 49.41 49.62 9,839,700 +0.12(+0.24%)
Nov 18, 2005 49.66 49.80 49.01 49.50 13,152,200 +0.26(+0.53%)
Nov 17, 2005 49.04 49.30 48.86 49.24 6,670,600 +0.36(+0.74%)
Nov 16, 2005 48.78 49.20 48.33 48.88 11,759,200 +0.10(+0.21%)
Nov 15, 2005 49.30 49.12 48.31 48.78 16,848,200 -0.52(-1.05%)
Nov 14, 2005 49.41 49.69 49.01 49.30 13,826,200 +0.30(+0.61%)
Nov 11, 2005 49.04 49.48 48.77 49.00 12,114,900 -0.04(-0.08%)
Nov 10, 2005 48.25 49.30 48.15 49.04 18,936,800 +0.84(+1.74%)
Nov 09, 2005 47.61 48.37 47.32 48.20 13,428,300 +0.59(+1.24%)
Nov 08, 2005 47.80 47.85 47.37 47.61 7,506,200 -0.44(-0.92%)
Nov 07, 2005 47.69 48.19 47.75 48.05 12,150,100 +0.36(+0.75%)
Nov 04, 2005 47.40 47.75 47.08 47.69 10,470,300 +0.24(+0.51%)
Nov 03, 2005 48.00 48.13 47.13 47.45 16,018,600 -0.11(-0.23%)
Nov 02, 2005 46.99 47.77 46.61 47.56 12,651,200 +0.57(+1.21%)
Nov 01, 2005 47.12 47.23 46.83 46.99 11,788,800 -0.32(-0.68%)
Oct 31, 2005 46.10 47.55 45.99 47.31 22,586,200 +1.81(+3.98%)
Oct 28, 2005 44.99 45.55 44.76 45.50 12,748,100 +0.76(+1.70%)
Oct 27, 2005 45.44 45.68 44.72 44.74 12,432,700 -0.84(-1.84%)
Oct 26, 2005 45.17 45.98 45.06 45.58 11,937,700 +0.19(+0.42%)
Oct 25, 2005 45.96 46.08 45.25 45.39 15,002,000 -0.82(-1.77%)
Oct 24, 2005 46.09 46.35 45.71 46.21 10,383,800 +0.49(+1.07%)
Oct 21, 2005 45.78 46.10 45.60 45.72 13,367,500 +0.12(+0.26%)
Oct 20, 2005 46.15 46.57 45.40 45.60 18,926,800 -0.39(-0.85%)
Oct 19, 2005 45.13 46.07 44.78 45.99 17,058,200 +0.86(+1.91%)
Oct 18, 2005 45.20 45.50 45.04 45.13 11,988,100 -0.11(-0.24%)
Oct 17, 2005 45.28 45.29 44.84 45.24 9,794,300 +0.20(+0.44%)
Oct 14, 2005 45.18 45.26 44.41 45.04 11,857,800 +0.28(+0.63%)
Oct 13, 2005 44.90 45.10 44.61 44.76 12,455,900 -0.18(-0.40%)
Oct 12, 2005 45.06 45.15 44.60 44.94 15,741,400 -0.08(-0.18%)
Oct 11, 2005 44.99 45.20 44.55 45.02 17,158,300 +0.48(+1.08%)
Oct 10, 2005 44.67 45.00 44.45 44.54 18,904,100 +0.51(+1.16%)
Oct 07, 2005 44.02 44.23 43.75 44.03 12,259,700 +0.10(+0.23%)
Oct 06, 2005 43.95 44.45 43.30 43.93 20,353,200 +0.43(+0.99%)
Oct 05, 2005 43.95 43.97 43.50 43.50 12,271,800 -0.35(-0.80%)
Oct 04, 2005 44.05 44.29 43.76 43.85 12,078,800 +0.09(+0.21%)
Oct 03, 2005 44.04 44.42 43.69 43.76 16,613,900 -0.06(-0.14%)
Sep 30, 2005 43.48 43.87 43.35 43.82 13,653,500 +0.28(+0.64%)
Sep 29, 2005 43.29 43.58 43.01 43.54 16,016,000 +0.41(+0.95%)
Sep 28, 2005 43.10 43.40 42.76 43.13 18,971,900 +0.03(+0.07%)
Sep 27, 2005 43.45 43.45 42.90 43.10 14,359,500 -0.01(-0.02%)
Sep 26, 2005 43.77 43.83 43.02 43.11 15,623,500 -0.09(-0.21%)
Sep 23, 2005 43.20 43.65 42.87 43.20 18,216,400 +0.01(+0.02%)
Sep 22, 2005 43.19 43.53 42.31 43.19 22,190,000 +0.70(+1.65%)
Sep 21, 2005 43.02 43.14 42.43 42.49 27,161,500 -0.72(-1.67%)
Sep 20, 2005 43.21 44.15 43.09 43.21 26,369,500 -0.80(-1.82%)
Sep 19, 2005 44.01 44.24 43.82 44.01 34,100,000 +0.14(+0.32%)
Sep 16, 2005 44.21 44.47 43.83 43.87 96,664,900 -0.45(-1.02%)
Sep 15, 2005 44.70 44.80 44.23 44.32 13,779,800 -0.38(-0.85%)
Sep 14, 2005 45.18 45.30 44.57 44.70 15,564,000 -0.37(-0.82%)
Sep 13, 2005 46.48 46.48 45.03 45.07 16,434,100 -0.82(-1.79%)
Sep 12, 2005 45.72 46.13 45.55 45.89 11,434,300 +0.00(+0.00%)
Sep 09, 2005 45.65 46.12 44.90 45.89 10,844,400 +0.03(+0.07%)
Sep 08, 2005 45.60 45.86 45.32 45.86 10,534,200 +0.00(+0.00%)
Sep 07, 2005 45.83 45.98 45.36 45.86 12,760,400 +0.17(+0.37%)
Sep 06, 2005 45.69 45.73 44.80 45.69 16,940,400 +1.14(+2.56%)
Sep 02, 2005 45.15 45.18 44.53 44.55 11,735,900 -0.45(-1.00%)
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.