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

139.67 USD -1.53 (-1.08%)
Official Closing Price Updated: 7:58 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 50.05 50.43 49.77 49.88 14,661,873 -0.10(-0.20%)
Jul 30, 2009 49.55 50.40 49.50 49.98 17,376,829 +0.61(+1.24%)
Jul 29, 2009 48.92 49.57 48.80 49.37 16,607,434 +0.45(+0.92%)
Jul 28, 2009 48.76 48.99 48.66 48.92 11,805,999 +0.10(+0.20%)
Jul 27, 2009 49.01 49.04 48.53 48.82 14,271,366 -0.12(-0.25%)
Jul 24, 2009 48.81 49.19 48.76 48.94 13,091,450 +0.18(+0.37%)
Jul 23, 2009 49.18 49.49 48.64 48.76 26,663,254 -0.41(-0.83%)
Jul 22, 2009 48.80 49.53 48.66 49.17 15,038,458 +0.31(+0.63%)
Jul 21, 2009 48.91 48.95 48.45 48.86 17,189,911 +0.04(+0.08%)
Jul 20, 2009 48.66 48.85 48.22 48.82 17,107,166 +0.33(+0.68%)
Jul 17, 2009 48.61 48.71 48.02 48.49 14,412,361 -0.02(-0.04%)
Jul 16, 2009 48.35 48.59 47.99 48.51 18,863,289 -0.04(-0.08%)
Jul 15, 2009 48.35 48.57 47.96 48.55 18,741,653 +0.42(+0.87%)
Jul 14, 2009 47.86 48.15 47.54 48.13 13,466,325 +0.30(+0.63%)
Jul 13, 2009 47.81 47.94 47.62 47.83 16,023,860 +0.26(+0.55%)
Jul 10, 2009 47.94 48.24 47.35 47.57 15,971,042 -0.51(-1.06%)
Jul 09, 2009 48.80 48.85 47.88 48.08 15,123,125 -0.29(-0.60%)
Jul 08, 2009 48.11 48.50 47.98 48.37 18,879,516 +0.53(+1.11%)
Jul 07, 2009 47.90 48.05 47.73 47.84 15,093,489 +0.11(+0.23%)
Jul 06, 2009 47.74 48.18 47.57 47.73 20,255,116 -0.06(-0.13%)
Jul 02, 2009 48.26 48.40 47.76 47.79 19,986,107 -0.58(-1.20%)
Jul 01, 2009 48.55 48.64 48.17 48.37 18,431,648 -0.07(-0.14%)
Jun 30, 2009 48.86 49.08 48.30 48.44 16,839,072 -0.32(-0.66%)
Jun 29, 2009 48.71 48.90 48.40 48.76 17,324,254 +0.13(+0.27%)
Jun 26, 2009 49.04 49.06 48.43 48.63 20,538,089 -0.52(-1.06%)
Jun 25, 2009 48.65 49.45 48.40 49.15 19,862,877 +0.64(+1.32%)
Jun 24, 2009 48.50 48.77 48.11 48.51 16,681,251 +0.16(+0.33%)
Jun 23, 2009 48.72 48.83 48.25 48.35 16,237,157 -0.24(-0.49%)
Jun 22, 2009 48.10 48.90 48.03 48.59 20,028,010 +0.42(+0.87%)
Jun 19, 2009 49.05 49.05 48.10 48.17 23,767,631 -0.51(-1.05%)
Jun 18, 2009 48.65 48.89 48.40 48.68 13,927,101 +0.12(+0.25%)
Jun 17, 2009 48.30 48.89 48.10 48.56 19,272,775 +0.31(+0.64%)
Jun 16, 2009 48.46 48.62 48.05 48.25 20,710,272 -0.21(-0.43%)
Jun 15, 2009 49.10 49.20 48.22 48.46 24,596,608 -1.38(-2.77%)
Jun 12, 2009 49.35 49.86 49.21 49.84 15,339,150 +0.52(+1.05%)
Jun 11, 2009 50.05 50.25 49.29 49.32 21,598,015 -0.74(-1.48%)
Jun 10, 2009 50.81 50.85 49.73 50.06 19,830,464 -0.55(-1.09%)
Jun 09, 2009 50.86 51.16 50.50 50.61 14,393,800 -0.20(-0.39%)
Jun 08, 2009 50.61 51.00 50.40 50.81 18,975,187 -0.26(-0.51%)
Jun 05, 2009 51.12 51.75 50.21 51.07 25,329,915 +0.20(+0.39%)
Jun 04, 2009 50.83 51.00 50.25 50.87 15,291,982 -0.01(-0.02%)
Jun 03, 2009 50.38 50.98 49.70 50.88 19,736,859 +0.95(+1.90%)
Jun 02, 2009 50.38 50.85 49.87 49.93 17,387,829 -0.66(-1.30%)
Jun 01, 2009 50.18 50.70 49.58 50.59 19,992,492 +0.85(+1.71%)
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%)
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.