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 (%)
Sep 28, 2012 73.86 74.06 73.42 73.80 6,022,141 -0.18(-0.24%)
Sep 27, 2012 74.37 74.50 73.83 73.98 5,360,732 -0.21(-0.28%)
Sep 26, 2012 74.16 74.84 74.14 74.19 4,805,094 -0.07(-0.09%)
Sep 25, 2012 74.91 75.05 74.26 74.26 6,340,238 -0.48(-0.64%)
Sep 24, 2012 74.20 74.96 74.18 74.74 4,413,649 +0.29(+0.39%)
Sep 21, 2012 74.96 75.09 74.33 74.45 10,566,195 -0.30(-0.40%)
Sep 20, 2012 74.32 74.82 74.32 74.75 4,523,104 +0.38(+0.51%)
Sep 19, 2012 74.25 74.63 73.99 74.37 5,655,810 +0.42(+0.57%)
Sep 18, 2012 73.85 74.17 73.68 73.95 5,307,165 -0.04(-0.05%)
Sep 17, 2012 74.36 74.68 73.87 73.99 6,854,573 -0.51(-0.68%)
Sep 14, 2012 74.84 74.99 74.26 74.50 8,536,755 -0.64(-0.85%)
Sep 13, 2012 73.95 75.19 73.95 75.14 7,407,323 +1.07(+1.44%)
Sep 12, 2012 74.06 74.35 73.75 74.07 4,297,743 +0.01(+0.01%)
Sep 11, 2012 73.72 74.42 73.55 74.06 5,291,432 +0.55(+0.75%)
Sep 10, 2012 73.89 74.12 73.50 73.51 6,499,324 -0.31(-0.42%)
Sep 07, 2012 74.70 74.80 73.50 73.82 6,621,361 -0.99(-1.32%)
Sep 06, 2012 73.98 74.81 73.84 74.81 6,508,417 +1.26(+1.71%)
Sep 05, 2012 73.86 73.95 73.37 73.55 7,964,050 +0.04(+0.05%)
Sep 04, 2012 72.77 73.83 72.57 73.51 8,524,073 +0.91(+1.25%)
Aug 31, 2012 72.59 72.94 72.36 72.60 5,885,128 +0.35(+0.48%)
Aug 30, 2012 72.63 72.75 72.15 72.25 5,237,171 -0.52(-0.71%)
Aug 29, 2012 72.61 73.02 72.43 72.77 4,230,702 +0.27(+0.37%)
Aug 27, 2012 72.17 72.79 72.07 72.50 5,766,825 +0.39(+0.54%)
Aug 24, 2012 71.39 72.20 71.35 72.11 5,190,045 +0.55(+0.77%)
Aug 23, 2012 71.80 71.94 71.40 71.56 6,005,004 -0.21(-0.29%)
Aug 22, 2012 71.35 71.85 71.35 71.77 6,660,918 +0.34(+0.48%)
Aug 21, 2012 72.30 72.34 71.43 71.43 7,634,147 -0.87(-1.20%)
Aug 20, 2012 72.01 72.41 71.66 72.30 5,548,680 +0.31(+0.43%)
Aug 17, 2012 72.41 72.69 71.84 71.99 9,737,208 -0.16(-0.22%)
Aug 16, 2012 72.58 72.75 71.78 72.15 17,812,712 -2.30(-3.09%)
Aug 15, 2012 73.91 74.52 73.82 74.45 7,774,307 +0.44(+0.59%)
Aug 14, 2012 73.84 74.27 73.57 74.01 7,241,943 +0.61(+0.83%)
Aug 13, 2012 73.41 73.69 73.18 73.40 6,300,955 -0.28(-0.38%)
Aug 10, 2012 73.85 74.25 73.43 73.68 5,644,200 -0.17(-0.23%)
Aug 09, 2012 74.28 74.52 73.76 73.85 5,284,669 -0.46(-0.62%)
Aug 08, 2012 73.65 74.51 73.43 74.31 6,578,153 +0.32(+0.43%)
Aug 07, 2012 74.41 74.60 73.97 73.99 7,614,483 -0.29(-0.39%)
Aug 06, 2012 74.92 74.92 74.28 74.28 6,117,475 -0.27(-0.36%)
Aug 03, 2012 74.74 74.96 74.25 74.55 8,739,975 +0.50(+0.68%)
Aug 02, 2012 73.05 74.16 72.94 74.05 8,092,983 +0.43(+0.58%)
Aug 01, 2012 74.70 74.79 73.42 73.62 9,699,133 -0.81(-1.09%)
Jul 31, 2012 74.76 74.98 74.43 74.43 8,323,621 -0.55(-0.73%)
Jul 30, 2012 74.46 75.24 74.45 74.98 9,145,564 +0.46(+0.62%)
Jul 27, 2012 73.84 74.80 73.79 74.52 10,861,477 +0.85(+1.15%)
Jul 26, 2012 72.70 73.95 72.69 73.67 8,177,796 +1.59(+2.21%)
Jul 25, 2012 72.26 72.46 71.87 72.08 6,981,820 -0.06(-0.08%)
Jul 24, 2012 71.68 72.24 71.45 72.14 7,475,618 +0.29(+0.40%)
Jul 23, 2012 71.62 71.99 71.26 71.85 6,655,500 -0.40(-0.55%)
Jul 20, 2012 71.46 72.49 71.31 72.25 11,053,660 +0.72(+1.01%)
Jul 19, 2012 72.85 72.86 70.23 71.53 16,877,996 -1.32(-1.81%)
Jul 18, 2012 72.89 73.46 72.72 72.85 9,495,089 -0.25(-0.34%)
Jul 17, 2012 72.90 73.10 72.31 73.10 12,176,301 +0.12(+0.16%)
Jul 16, 2012 72.92 73.18 72.58 72.98 8,080,553 -0.20(-0.27%)
Jul 13, 2012 72.27 73.24 72.15 73.18 8,142,545 +0.87(+1.20%)
Jul 12, 2012 72.07 72.62 71.64 72.31 10,164,639 +0.05(+0.07%)
Jul 11, 2012 72.13 72.44 71.78 72.26 12,242,687 +0.15(+0.21%)
Jul 10, 2012 71.93 72.58 71.64 72.11 13,328,000 +0.35(+0.49%)
Jul 09, 2012 71.26 71.76 71.02 71.76 11,150,343 +0.40(+0.56%)
Jul 06, 2012 70.73 71.36 70.73 71.36 8,009,238 +0.28(+0.39%)
Jul 05, 2012 70.37 71.30 70.37 71.08 12,440,384 +0.33(+0.47%)
Jul 03, 2012 69.65 70.77 69.30 70.75 9,394,728 +1.40(+2.02%)
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.