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 (%)
Sep 30, 2009 49.28 49.31 48.73 49.09 22,091,324 -0.14(-0.28%)
Sep 29, 2009 49.65 49.68 49.18 49.23 17,100,362 -0.27(-0.55%)
Sep 28, 2009 49.60 49.70 49.33 49.50 14,791,881 +0.03(+0.06%)
Sep 25, 2009 50.40 50.64 49.42 49.47 26,348,167 -1.23(-2.43%)
Sep 24, 2009 50.66 50.84 50.34 50.70 11,942,918 +0.30(+0.60%)
Sep 23, 2009 51.04 51.13 50.40 50.40 14,016,728 -0.59(-1.16%)
Sep 22, 2009 51.03 51.30 50.92 50.99 14,541,431 +0.08(+0.16%)
Sep 21, 2009 50.03 50.97 50.02 50.91 15,269,014 +0.80(+1.60%)
Sep 18, 2009 50.00 50.40 49.94 50.11 33,446,801 +0.15(+0.30%)
Sep 17, 2009 50.10 50.14 49.85 49.96 17,768,092 +0.14(+0.28%)
Sep 16, 2009 49.98 50.18 49.75 49.82 17,589,173 -0.11(-0.22%)
Sep 15, 2009 50.52 50.58 49.83 49.93 26,396,074 -0.45(-0.89%)
Sep 14, 2009 50.37 50.53 50.20 50.38 16,543,512 -0.34(-0.67%)
Sep 11, 2009 50.99 51.04 50.62 50.72 16,096,700 -0.31(-0.61%)
Sep 10, 2009 50.91 51.28 50.73 51.03 22,864,341 -0.08(-0.16%)
Sep 09, 2009 51.52 51.52 50.84 51.11 15,089,890 -0.29(-0.56%)
Sep 08, 2009 51.72 51.80 51.33 51.40 14,132,114 -0.28(-0.54%)
Sep 04, 2009 51.70 52.10 51.50 51.68 13,269,866 -0.06(-0.12%)
Sep 03, 2009 51.15 51.85 50.99 51.74 16,295,512 +0.82(+1.61%)
Sep 02, 2009 50.79 51.05 50.77 50.92 13,441,371 -0.06(-0.12%)
Sep 01, 2009 50.81 51.38 50.64 50.98 16,615,615 +0.11(+0.22%)
Aug 31, 2009 51.02 51.47 50.73 50.87 17,242,523 -0.26(-0.51%)
Aug 28, 2009 51.36 51.40 50.61 51.13 14,793,434 -0.11(-0.21%)
Aug 27, 2009 51.65 51.74 51.12 51.24 17,216,330 -0.56(-1.08%)
Aug 26, 2009 51.74 52.24 51.56 51.80 14,296,199 +0.13(+0.25%)
Aug 25, 2009 51.68 52.56 51.56 51.67 16,582,371 +0.12(+0.23%)
Aug 24, 2009 51.52 51.70 51.15 51.55 11,619,095 +0.19(+0.37%)
Aug 21, 2009 51.97 52.10 51.25 51.36 21,094,394 -0.35(-0.68%)
Aug 20, 2009 51.60 51.82 51.25 51.71 9,300,820 +0.04(+0.08%)
Aug 19, 2009 51.07 51.85 50.95 51.67 14,330,054 +0.31(+0.60%)
Aug 18, 2009 51.64 51.85 51.24 51.36 12,285,058 -0.28(-0.55%)
Aug 17, 2009 51.30 51.86 51.14 51.64 17,685,632 -0.15(-0.28%)
Aug 14, 2009 51.87 52.25 51.54 51.79 17,238,882 -0.09(-0.17%)
Aug 13, 2009 51.83 52.00 50.55 51.88 32,143,910 +1.37(+2.71%)
Aug 12, 2009 50.10 50.84 50.10 50.51 18,284,806 +0.47(+0.94%)
Aug 11, 2009 49.71 50.35 49.52 50.04 16,251,683 +0.32(+0.64%)
Aug 10, 2009 49.38 49.73 49.01 49.72 13,043,226 +0.43(+0.87%)
Aug 07, 2009 49.28 49.50 48.94 49.29 13,394,836 +0.31(+0.63%)
Aug 06, 2009 49.25 49.38 48.75 48.98 16,211,001 -0.22(-0.45%)
Aug 05, 2009 49.94 49.97 49.18 49.20 17,716,339 -0.54(-1.09%)
Aug 04, 2009 49.61 50.28 49.50 49.74 18,267,126 -0.08(-0.16%)
Aug 03, 2009 50.22 50.22 49.52 49.82 15,200,473 -0.06(-0.12%)
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%)
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.