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

150.06 USD +1.72 (+1.16%)
Official Closing Price Updated: 4:10 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 69.69 70.44 69.69 69.95 7,019,560 +0.20(+0.29%)
Jan 30, 2013 70.12 70.12 69.50 69.75 7,022,025 -0.14(-0.20%)
Jan 29, 2013 69.21 70.20 69.20 69.89 9,560,861 +0.54(+0.78%)
Jan 28, 2013 69.08 69.50 68.80 69.35 7,054,721 +0.35(+0.51%)
Jan 25, 2013 69.91 70.00 68.93 69.00 7,969,234 -0.79(-1.13%)
Jan 24, 2013 69.65 69.99 69.35 69.79 9,139,002 +0.30(+0.43%)
Jan 23, 2013 69.39 69.64 69.15 69.49 6,365,366 -0.09(-0.13%)
Jan 22, 2013 69.05 69.65 68.96 69.58 5,738,319 +0.38(+0.55%)
Jan 18, 2013 68.85 69.20 68.85 69.20 7,814,762 +0.35(+0.51%)
Jan 17, 2013 69.30 69.32 68.71 68.85 7,233,549 -0.36(-0.52%)
Jan 16, 2013 68.94 69.37 68.89 69.21 4,917,813 +0.23(+0.33%)
Jan 15, 2013 68.19 69.24 68.19 68.98 6,140,318 +0.68(+1.00%)
Jan 14, 2013 68.49 68.67 68.11 68.30 5,490,303 -0.33(-0.48%)
Jan 11, 2013 68.60 68.79 68.21 68.63 6,208,419 +0.27(+0.39%)
Jan 10, 2013 68.66 69.03 67.72 68.36 11,454,308 -0.21(-0.31%)
Jan 09, 2013 68.66 68.71 68.22 68.57 5,055,192 -0.02(-0.03%)
Jan 08, 2013 68.28 68.89 68.21 68.59 5,867,321 +0.19(+0.28%)
Jan 07, 2013 68.83 68.92 68.12 68.40 6,201,396 -0.66(-0.96%)
Jan 04, 2013 68.73 69.18 68.34 69.06 6,438,374 +0.26(+0.38%)
Jan 03, 2013 69.25 69.35 68.38 68.80 8,910,286 -0.44(-0.64%)
Jan 02, 2013 68.92 69.24 68.23 69.24 10,392,426 +1.01(+1.48%)
Dec 31, 2012 67.49 68.28 67.37 68.23 6,980,796 +0.62(+0.92%)
Dec 28, 2012 67.91 68.35 67.54 67.61 5,514,083 -0.58(-0.85%)
Dec 27, 2012 68.03 68.42 67.79 68.19 7,360,716 +0.20(+0.29%)
Dec 26, 2012 68.56 68.65 67.73 67.99 6,092,895 -0.58(-0.85%)
Dec 24, 2012 68.51 68.81 68.31 68.57 2,905,947 -0.08(-0.12%)
Dec 21, 2012 68.87 69.16 68.27 68.65 13,233,501 -0.35(-0.51%)
Dec 20, 2012 68.33 69.06 68.17 69.00 9,640,237 +0.48(+0.70%)
Dec 19, 2012 69.43 69.50 68.52 68.52 9,973,047 -0.98(-1.41%)
Dec 18, 2012 69.11 69.66 68.91 69.50 11,564,123 +0.30(+0.43%)
Dec 17, 2012 68.96 69.51 68.89 69.20 10,531,607 +0.45(+0.65%)
Dec 14, 2012 69.05 69.30 68.74 68.75 10,502,204 -0.29(-0.42%)
Dec 13, 2012 69.04 69.36 69.00 69.04 14,243,485 +0.10(+0.15%)
Dec 12, 2012 70.20 70.35 68.91 68.94 23,401,896 -1.95(-2.75%)
Dec 11, 2012 72.25 72.70 70.82 70.89 14,594,992 -1.26(-1.75%)
Dec 10, 2012 72.08 72.34 71.79 72.15 5,901,502 -0.14(-0.19%)
Dec 07, 2012 71.90 72.59 71.85 72.29 7,282,925 +0.70(+0.98%)
Dec 06, 2012 71.67 71.85 71.10 71.59 7,143,203 -0.06(-0.08%)
Dec 05, 2012 71.94 72.02 71.23 71.65 9,513,189 -0.47(-0.65%)
Dec 04, 2012 71.47 72.60 71.45 72.12 12,820,439 +0.10(+0.14%)
Nov 30, 2012 70.97 72.12 70.85 72.02 12,490,763 +1.19(+1.68%)
Nov 29, 2012 70.48 71.04 70.13 70.83 9,620,410 +0.27(+0.38%)
Nov 28, 2012 69.46 70.81 69.29 70.56 10,496,319 +1.06(+1.53%)
Nov 27, 2012 69.90 70.17 69.45 69.50 7,382,282 -0.41(-0.59%)
Nov 26, 2012 70.13 70.23 69.45 69.91 9,073,247 -0.29(-0.41%)
Nov 23, 2012 69.34 70.24 68.88 70.20 5,134,879 +1.31(+1.90%)
Nov 21, 2012 68.86 69.06 68.68 68.89 7,042,828 -0.11(-0.16%)
Nov 20, 2012 69.24 69.24 68.45 69.00 9,394,533 -0.02(-0.03%)
Nov 19, 2012 68.15 69.13 67.65 69.02 12,835,693 +0.99(+1.46%)
Nov 16, 2012 68.59 68.69 67.88 68.03 12,257,705 -0.69(-1.00%)
Nov 15, 2012 69.66 69.69 67.85 68.72 23,048,039 -2.59(-3.63%)
Nov 14, 2012 71.86 72.00 71.08 71.31 9,089,701 -0.50(-0.70%)
Nov 13, 2012 71.97 72.30 71.18 71.81 8,919,592 -0.67(-0.92%)
Nov 12, 2012 72.27 72.60 71.90 72.48 4,382,762 +0.17(+0.24%)
Nov 09, 2012 72.13 72.60 71.92 72.31 6,891,477 -0.17(-0.23%)
Nov 08, 2012 73.01 73.98 72.48 72.48 7,136,491 -0.63(-0.86%)
Nov 07, 2012 73.42 73.90 72.85 73.11 6,809,832 -0.65(-0.88%)
Nov 06, 2012 73.21 74.28 73.14 73.76 5,334,332 +0.62(+0.85%)
Nov 05, 2012 72.66 73.20 72.65 73.14 4,762,631 +0.37(+0.51%)
Nov 02, 2012 73.46 73.57 72.71 72.77 8,564,725 -0.68(-0.93%)
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.