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

132.11 USD +2.19 (+1.69%)
Streaming Delayed Price Updated: 2:31 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 53.52 53.99 53.14 53.52 58,616 +0.17(+0.32%)
Sep 29, 2010 53.80 53.81 53.11 53.35 1,654 -0.47(-0.87%)
Sep 28, 2010 53.53 53.99 53.05 53.82 1,869 +0.34(+0.64%)
Sep 27, 2010 54.08 54.01 53.47 53.48 8,661,788 -0.60(-1.11%)
Sep 24, 2010 53.95 54.39 53.84 54.08 9,769,122 +0.43(+0.80%)
Sep 23, 2010 53.65 53.92 53.53 53.65 7,290,309 -0.17(-0.32%)
Sep 22, 2010 53.52 54.00 53.45 53.82 9,907,674 +0.25(+0.47%)
Sep 21, 2010 53.52 53.96 53.32 53.57 800 +0.03(+0.06%)
Sep 20, 2010 53.10 53.67 53.09 53.54 9,261,251 +0.53(+1.00%)
Sep 17, 2010 53.01 53.33 52.88 53.01 20,800,076 +0.15(+0.28%)
Sep 15, 2010 52.47 53.10 52.41 52.86 10,198,031 +0.20(+0.38%)
Sep 14, 2010 52.16 53.03 52.15 52.66 600 +0.45(+0.86%)
Sep 13, 2010 52.25 52.47 52.01 52.21 7,867,950 +0.24(+0.46%)
Sep 10, 2010 51.90 52.07 51.72 51.97 8,160,857 +0.06(+0.12%)
Sep 09, 2010 52.06 52.10 51.84 51.91 7,289,628 +0.08(+0.15%)
Sep 08, 2010 51.89 51.98 51.52 51.83 11,820 -0.03(-0.06%)
Sep 07, 2010 52.07 52.56 51.84 51.86 35,619 +4.86(+10.34%)
Sep 06, 2010 56.00 56.00 45.00 47.00 700 -5.04(-9.68%)
Sep 03, 2010 51.86 52.09 51.55 52.04 9,614,624 +0.28(+0.54%)
Sep 02, 2010 51.12 51.81 51.12 51.76 2,069 +0.54(+1.05%)
Sep 01, 2010 50.49 51.43 50.46 51.22 13,431,476 +1.00(+1.99%)
Aug 31, 2010 50.41 51.10 50.12 50.22 76,697 -0.38(-0.75%)
Aug 30, 2010 51.02 51.25 50.53 50.60 8,518,675 -0.35(-0.69%)
Aug 27, 2010 50.94 51.25 50.72 50.95 11,935,110 -0.18(-0.35%)
Aug 26, 2010 51.20 51.62 50.75 51.13 15,819 -0.42(-0.81%)
Aug 25, 2010 51.25 51.79 51.09 51.55 3,762 +0.25(+0.49%)
Aug 24, 2010 50.67 51.72 50.60 51.30 45,521 +0.16(+0.31%)
Aug 23, 2010 50.57 51.50 50.39 51.14 14,657,721 +0.92(+1.83%)
Aug 20, 2010 50.17 50.47 50.03 50.22 11,701,665 +0.16(+0.32%)
Aug 19, 2010 50.70 50.96 50.00 50.06 27,533 -0.80(-1.57%)
Aug 18, 2010 51.00 51.32 50.62 50.86 1,086 -0.16(-0.31%)
Aug 17, 2010 50.79 51.62 50.66 51.02 17,728 +0.61(+1.21%)
Aug 16, 2010 50.17 50.57 50.06 50.41 9,648,657 +0.01(+0.02%)
Aug 13, 2010 50.40 50.74 50.00 50.40 10,098,308 -0.03(-0.06%)
Aug 12, 2010 50.56 50.78 50.01 50.43 12,800,859 -0.59(-1.16%)
Aug 11, 2010 51.62 51.62 50.98 51.02 3,591 -1.20(-2.30%)
Aug 10, 2010 51.91 52.48 51.69 52.22 8,845,782 +0.16(+0.31%)
Aug 09, 2010 51.83 52.34 51.80 52.06 8,265,336 +0.27(+0.52%)
Aug 06, 2010 51.79 51.79 51.11 51.79 8,270,290 +0.17(+0.33%)
Aug 05, 2010 51.64 51.67 51.22 51.62 104 +0.02(+0.04%)
Aug 04, 2010 51.04 51.71 51.01 51.60 24,689 +0.31(+0.60%)
Aug 03, 2010 51.25 51.65 51.03 51.29 4,834 -0.12(-0.23%)
Aug 02, 2010 51.55 51.70 50.95 51.41 13,833,872 +0.22(+0.43%)
Jul 30, 2010 51.19 51.25 50.50 51.19 13,558,844 +0.13(+0.25%)
Jul 29, 2010 51.23 51.78 50.80 51.06 599 -0.07(-0.14%)
Jul 28, 2010 51.13 51.39 50.80 51.13 1,630 +0.17(+0.33%)
Jul 27, 2010 50.96 51.30 50.66 50.96 3,278 -0.17(-0.33%)
Jul 26, 2010 51.67 51.67 50.91 51.13 14,115,630 -0.54(-1.05%)
Jul 23, 2010 50.91 51.81 50.90 51.67 13,045,690 +0.81(+1.59%)
Jul 22, 2010 50.55 51.09 50.51 50.86 1,592 +0.51(+1.01%)
Jul 21, 2010 51.00 51.00 50.11 50.35 12,311,194 -0.53(-1.04%)
Jul 20, 2010 50.88 51.03 49.26 50.88 16,283,881 +1.36(+2.75%)
Jul 19, 2010 49.67 49.81 49.09 49.52 11,895,733 -0.15(-0.30%)
Jul 16, 2010 49.67 50.33 49.52 49.67 15,922,114 -0.43(-0.86%)
Jul 15, 2010 50.34 50.44 49.91 50.10 12,257,586 -0.25(-0.50%)
Jul 14, 2010 50.05 50.36 50.04 50.35 700 -0.19(-0.38%)
Jul 13, 2010 50.54 50.69 50.10 50.54 24,411 +0.42(+0.84%)
Jul 12, 2010 49.43 50.33 49.68 50.12 13,440,571 +0.69(+1.40%)
Jul 09, 2010 49.43 49.55 49.15 49.43 11,607,233 +0.25(+0.51%)
Jul 08, 2010 49.32 49.32 48.79 49.18 1,434 +0.24(+0.49%)
Jul 07, 2010 48.66 48.97 48.16 48.94 16,175,823 +0.37(+0.76%)
Jul 06, 2010 49.34 49.44 48.26 48.57 21,268 +0.57(+1.19%)
Jul 02, 2010 48.00 48.44 47.84 48.00 13,584,196 -0.34(-0.70%)
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.