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

139.78 USD +0.07 (+0.05%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 48.00 48.30 46.92 47.12 0 -0.74(-1.55%)
Jan 29, 2009 48.56 49.07 47.79 47.86 18,873,040 -0.87(-1.79%)
Jan 28, 2009 49.51 49.64 48.51 48.73 24,663,912 -0.06(-0.12%)
Jan 27, 2009 48.95 49.30 48.53 48.79 16,478,476 +0.19(+0.39%)
Jan 26, 2009 48.64 48.99 48.03 48.60 18,888,611 +0.25(+0.52%)
Jan 23, 2009 48.09 48.60 48.00 48.35 23,093,600 -0.52(-1.06%)
Jan 22, 2009 48.94 49.60 47.77 48.87 31,114,382 -0.27(-0.55%)
Jan 21, 2009 50.22 50.32 48.52 49.14 39,079,332 -1.42(-2.81%)
Jan 20, 2009 51.41 51.64 50.44 50.56 22,569,443 -1.00(-1.94%)
Jan 16, 2009 51.90 52.05 51.01 51.56 0 +0.21(+0.41%)
Jan 15, 2009 51.56 51.84 50.33 51.35 28,069,802 -0.21(-0.41%)
Jan 14, 2009 51.28 52.00 51.24 51.56 20,536,334 -0.56(-1.07%)
Jan 13, 2009 51.59 52.70 51.56 52.12 24,993,401 +0.73(+1.42%)
Jan 12, 2009 51.50 52.19 51.16 51.39 18,435,340 -0.19(-0.37%)
Jan 09, 2009 51.58 52.41 51.25 51.58 28,697,204 +0.20(+0.39%)
Jan 08, 2009 51.31 51.82 50.31 51.38 92,815,847 -4.16(-7.49%)
Jan 07, 2009 55.49 56.21 55.06 55.54 16,832,864 -0.48(-0.86%)
Jan 06, 2009 56.61 56.80 55.60 56.02 19,195,411 -0.50(-0.88%)
Jan 05, 2009 56.96 57.35 55.67 56.52 16,075,046 -0.66(-1.15%)
Jan 02, 2009 55.98 57.51 55.78 57.18 16,162,850 +1.12(+2.00%)
Jan 01, 2009 55.27 56.33 54.77 56.06 0 +0.00(+0.00%)
Dec 31, 2008 55.27 56.33 54.77 56.06 13,882,178 +1.01(+1.83%)
Dec 30, 2008 55.24 55.40 54.33 55.05 13,975,984 -0.06(-0.11%)
Dec 29, 2008 55.35 55.40 54.52 55.11 10,065,762 -0.24(-0.43%)
Dec 26, 2008 55.70 55.74 55.20 55.35 6,383,768 -0.09(-0.16%)
Dec 24, 2008 55.63 55.82 55.27 55.44 4,565,491 +0.15(+0.27%)
Dec 23, 2008 56.15 56.40 55.17 55.29 12,873,853 -0.70(-1.25%)
Dec 22, 2008 55.99 56.50 55.48 55.99 17,015,219 +0.25(+0.45%)
Dec 19, 2008 55.68 56.91 55.53 55.74 32,437,663 +0.33(+0.60%)
Dec 18, 2008 55.46 56.21 54.78 55.41 26,941,385 +0.22(+0.40%)
Dec 17, 2008 55.19 56.08 54.67 55.19 22,574,174 -0.05(-0.09%)
Dec 16, 2008 55.01 55.97 54.14 55.24 22,997,164 +0.53(+0.97%)
Dec 15, 2008 54.99 55.12 54.01 54.71 16,718,986 +0.08(+0.15%)
Dec 12, 2008 53.75 54.88 53.75 54.63 23,647,417 -0.16(-0.29%)
Dec 11, 2008 54.50 55.46 54.10 54.79 24,963,807 -0.46(-0.83%)
Dec 10, 2008 55.96 56.13 54.18 55.25 21,339,095 -0.56(-1.00%)
Dec 09, 2008 57.18 57.33 54.91 55.81 30,509,916 -1.75(-3.04%)
Dec 08, 2008 58.58 59.23 56.51 57.56 27,061,627 -0.65(-1.12%)
Dec 05, 2008 54.29 58.71 54.00 58.21 37,853,750 +3.10(+5.63%)
Dec 04, 2008 55.11 56.20 54.00 55.11 28,792,972 +0.73(+1.34%)
Dec 03, 2008 53.15 54.51 52.50 54.38 25,215,291 +0.93(+1.74%)
Dec 02, 2008 53.77 54.26 52.22 53.45 24,462,475 +0.44(+0.83%)
Dec 01, 2008 55.37 55.73 52.94 53.01 25,945,310 -2.87(-5.14%)
Nov 28, 2008 56.58 57.00 55.51 55.88 9,072,950 -0.81(-1.43%)
Nov 26, 2008 53.81 56.75 53.70 56.69 23,746,426 +2.01(+3.68%)
Nov 25, 2008 53.75 55.15 53.35 54.68 27,371,694 +1.91(+3.62%)
Nov 24, 2008 53.30 54.11 52.23 52.77 30,407,533 -0.15(-0.28%)
Nov 21, 2008 51.40 53.04 50.20 52.92 40,260,918 +2.26(+4.46%)
Nov 20, 2008 50.61 53.50 50.36 50.66 40,830,312 -0.34(-0.67%)
Nov 19, 2008 52.50 53.80 50.73 51.00 29,776,105 -1.72(-3.26%)
Nov 18, 2008 51.68 53.57 50.97 52.72 36,675,678 +0.91(+1.76%)
Nov 17, 2008 52.77 53.07 51.18 51.81 26,972,176 -0.90(-1.71%)
Nov 14, 2008 54.40 55.12 52.50 52.71 25,751,678 -2.22(-4.04%)
Nov 13, 2008 52.97 54.95 51.06 54.93 37,742,885 +2.31(+4.39%)
Nov 12, 2008 53.15 54.71 52.32 52.62 28,374,036 -2.13(-3.89%)
Nov 11, 2008 54.92 55.64 53.12 54.75 23,785,823 -0.43(-0.78%)
Nov 10, 2008 55.11 55.73 54.35 55.18 18,201,864 +0.79(+1.45%)
Nov 07, 2008 53.86 54.70 53.40 54.39 19,439,085 +0.90(+1.68%)
Nov 06, 2008 55.58 56.35 53.06 53.49 32,448,039 -0.64(-1.18%)
Nov 05, 2008 55.88 56.00 54.00 54.13 22,190,224 -2.00(-3.56%)
Nov 04, 2008 56.80 57.25 55.56 56.13 23,055,515 +0.16(+0.29%)
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.