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

140.22 USD -0.39 (-0.28%)
Streaming Delayed Price Updated: 11:22 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 59.99 59.99 59.69 59.76 4,665,252 -0.23(-0.38%)
Dec 29, 2011 59.72 59.99 59.34 59.99 6,318,474 +0.26(+0.44%)
Dec 28, 2011 59.77 59.94 59.63 59.73 5,239,116 -0.10(-0.17%)
Dec 27, 2011 59.95 59.98 59.66 59.83 4,849,354 -0.16(-0.27%)
Dec 23, 2011 59.32 60.00 59.14 59.99 6,190,571 +0.60(+1.01%)
Dec 21, 2011 59.19 59.66 59.16 59.39 8,552,181 +0.20(+0.34%)
Dec 20, 2011 58.37 59.27 58.24 59.19 10,878,018 +1.41(+2.44%)
Dec 19, 2011 58.30 58.57 57.61 57.78 7,198,034 -0.49(-0.84%)
Dec 16, 2011 58.30 58.49 58.09 58.27 14,934,968 +0.32(+0.55%)
Dec 15, 2011 57.83 58.40 57.83 57.95 8,546,398 +0.30(+0.52%)
Dec 14, 2011 57.72 58.12 57.52 57.65 8,984,117 +0.05(+0.09%)
Dec 13, 2011 58.13 58.35 57.42 57.60 10,972,010 -0.49(-0.84%)
Dec 12, 2011 57.87 58.44 57.76 58.09 10,037,087 -0.23(-0.39%)
Dec 09, 2011 58.16 58.49 57.47 58.32 10,058,857 +0.34(+0.59%)
Dec 08, 2011 58.39 58.55 57.87 57.98 10,347,777 -0.53(-0.91%)
Dec 07, 2011 58.35 59.20 58.26 58.51 15,754,543 -0.27(-0.46%)
Dec 06, 2011 58.57 59.01 58.40 58.78 11,401,556 +0.44(+0.75%)
Dec 05, 2011 58.26 58.51 58.00 58.34 10,515,168 +0.25(+0.43%)
Dec 02, 2011 58.88 58.97 58.04 58.09 11,199,004 -0.52(-0.89%)
Dec 01, 2011 58.64 59.15 58.46 58.61 8,787,232 -0.29(-0.49%)
Nov 30, 2011 58.76 59.00 58.31 58.90 14,841,752 +0.73(+1.25%)
Nov 29, 2011 57.34 58.30 57.34 58.17 10,817,145 +0.92(+1.61%)
Nov 28, 2011 57.53 58.00 57.00 57.25 9,288,061 +0.36(+0.63%)
Nov 25, 2011 56.69 57.33 56.69 56.89 4,258,796 +0.25(+0.44%)
Nov 23, 2011 56.65 57.00 56.32 56.64 8,261,896 -0.21(-0.37%)
Nov 22, 2011 56.56 57.13 56.50 56.85 7,497,230 +0.19(+0.34%)
Nov 21, 2011 56.93 57.29 56.38 56.66 9,932,180 -0.57(-1.00%)
Nov 18, 2011 57.03 57.35 56.61 57.23 8,982,262 +0.50(+0.88%)
Nov 17, 2011 56.54 57.19 56.26 56.73 10,223,771 +0.05(+0.09%)
Nov 16, 2011 57.10 57.42 56.64 56.68 11,780,719 -0.78(-1.36%)
Nov 15, 2011 57.97 58.05 57.23 57.46 16,005,823 -1.43(-2.43%)
Nov 14, 2011 58.81 58.98 58.36 58.89 10,552,075 -0.31(-0.52%)
Nov 11, 2011 58.51 59.25 58.38 59.20 8,398,481 +1.07(+1.84%)
Nov 10, 2011 58.33 58.49 57.51 58.13 9,409,918 +0.08(+0.14%)
Nov 09, 2011 58.53 58.93 57.60 58.05 13,946,764 -1.27(-2.14%)
Nov 08, 2011 58.02 59.40 57.85 59.32 20,104,097 +1.38(+2.38%)
Nov 07, 2011 57.34 57.96 57.05 57.94 8,519,938 +0.44(+0.77%)
Nov 04, 2011 57.08 57.50 56.90 57.50 7,006,676 +0.08(+0.14%)
Nov 03, 2011 57.05 57.53 56.60 57.42 9,575,589 +0.56(+0.98%)
Nov 02, 2011 56.77 57.19 56.54 56.86 8,920,243 +0.63(+1.12%)
Nov 01, 2011 55.82 56.74 55.68 56.23 13,790,143 -0.49(-0.86%)
Oct 31, 2011 56.58 57.29 56.58 56.72 9,480,655 -0.43(-0.75%)
Oct 28, 2011 57.85 57.87 56.96 57.15 11,292,789 -0.66(-1.14%)
Oct 27, 2011 57.80 57.96 57.45 57.81 15,326,374 +0.44(+0.77%)
Oct 26, 2011 57.10 57.44 56.60 57.37 12,724,659 +0.66(+1.16%)
Oct 25, 2011 56.66 57.15 56.55 56.71 10,104,167 -0.07(-0.12%)
Oct 24, 2011 56.88 57.00 56.60 56.78 9,277,438 -0.14(-0.25%)
Oct 21, 2011 56.74 57.42 56.65 56.92 14,498,890 +0.55(+0.98%)
Oct 20, 2011 56.20 56.88 56.05 56.37 12,645,480 +0.12(+0.21%)
Oct 19, 2011 55.71 56.43 55.70 56.25 12,985,199 +0.36(+0.64%)
Oct 18, 2011 54.94 56.19 54.81 55.89 14,070,369 +1.11(+2.03%)
Oct 17, 2011 54.79 55.46 54.48 54.78 8,967,420 -0.68(-1.23%)
Oct 14, 2011 55.28 55.47 54.63 55.46 10,705,983 +0.44(+0.80%)
Oct 13, 2011 55.04 55.31 54.72 55.02 10,501,006 -0.18(-0.33%)
Oct 12, 2011 55.05 56.39 55.00 55.20 22,097,211 +0.48(+0.88%)
Oct 11, 2011 54.78 54.79 54.39 54.72 10,212,333 -0.09(-0.16%)
Oct 10, 2011 54.19 55.18 54.19 54.81 12,188,391 +1.11(+2.07%)
Oct 07, 2011 53.08 54.03 52.90 53.70 13,912,907 +0.95(+1.80%)
Oct 06, 2011 52.49 52.80 52.33 52.75 10,021,117 +0.10(+0.19%)
Oct 05, 2011 52.70 53.25 52.13 52.65 13,604,416 -0.23(-0.43%)
Oct 04, 2011 51.74 52.98 51.63 52.88 18,697,458 +0.92(+1.77%)
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.