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

143.17 USD +0.40 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 74.84 74.97 74.38 74.83 7,370,039 +0.05(+0.07%)
Mar 27, 2013 74.31 74.96 74.24 74.78 5,970,553 +0.01(+0.01%)
Mar 26, 2013 74.93 75.09 74.43 74.77 6,642,358 -0.08(-0.11%)
Mar 25, 2013 74.14 75.11 74.12 74.85 10,438,663 +0.57(+0.77%)
Mar 22, 2013 73.35 74.29 73.29 74.28 7,325,411 +1.15(+1.57%)
Mar 21, 2013 72.87 73.47 72.85 73.13 5,507,143 +0.14(+0.19%)
Mar 20, 2013 72.81 73.38 72.74 72.99 6,320,278 +0.54(+0.75%)
Mar 19, 2013 72.42 72.87 72.19 72.45 5,751,083 +0.20(+0.28%)
Mar 18, 2013 72.29 72.73 72.01 72.25 5,771,090 -0.25(-0.34%)
Mar 15, 2013 73.01 73.50 72.43 72.50 17,206,784 -0.72(-0.98%)
Mar 14, 2013 73.87 74.00 73.13 73.22 6,353,199 -0.43(-0.58%)
Mar 13, 2013 73.89 74.20 73.54 73.65 5,326,032 +0.05(+0.07%)
Mar 12, 2013 72.95 73.90 72.84 73.60 8,156,286 +0.62(+0.85%)
Mar 11, 2013 73.09 73.24 72.81 72.98 5,149,550 -0.05(-0.07%)
Mar 08, 2013 73.30 73.39 72.84 73.03 5,744,563 -0.29(-0.40%)
Mar 07, 2013 73.49 73.61 73.20 73.32 6,689,131 -0.06(-0.08%)
Mar 06, 2013 73.75 74.13 73.25 73.38 7,152,681 -0.34(-0.46%)
Mar 05, 2013 73.47 74.04 72.99 73.72 9,097,315 +0.46(+0.63%)
Mar 04, 2013 71.52 73.26 71.51 73.26 10,567,354 +1.52(+2.12%)
Mar 01, 2013 70.78 71.90 70.78 71.74 8,902,516 +0.96(+1.36%)
Feb 28, 2013 71.30 71.88 70.78 70.78 18,885,827 -0.88(-1.23%)
Feb 27, 2013 70.92 71.96 70.58 71.66 8,820,257 +0.55(+0.77%)
Feb 26, 2013 70.69 71.39 70.61 71.11 10,558,487 +0.67(+0.95%)
Feb 25, 2013 70.50 71.31 70.44 70.44 11,819,590 +0.04(+0.06%)
Feb 22, 2013 70.22 70.54 69.89 70.40 9,169,560 +0.14(+0.20%)
Feb 21, 2013 70.00 71.47 69.72 70.26 20,390,978 +1.05(+1.52%)
Feb 20, 2013 68.72 69.85 68.30 69.21 11,973,720 +0.45(+0.65%)
Feb 19, 2013 69.19 69.45 68.54 68.76 14,683,322 -0.54(-0.78%)
Feb 15, 2013 69.54 70.00 68.13 69.30 25,689,976 -1.52(-2.15%)
Feb 14, 2013 71.10 71.23 70.75 70.82 6,820,952 -0.57(-0.80%)
Feb 13, 2013 71.29 71.70 71.21 71.39 3,969,807 -0.01(-0.01%)
Feb 12, 2013 71.49 71.66 71.10 71.40 4,761,910 +0.00(+0.00%)
Feb 11, 2013 71.25 71.51 70.53 71.40 6,202,534 -0.08(-0.11%)
Feb 08, 2013 71.20 71.64 71.07 71.48 5,906,823 +0.25(+0.35%)
Feb 07, 2013 71.44 71.64 70.90 71.23 8,306,834 -0.08(-0.11%)
Feb 06, 2013 70.48 71.32 70.30 71.31 9,757,712 +1.68(+2.41%)
Feb 04, 2013 69.44 69.90 69.13 69.63 10,759,253 -0.86(-1.22%)
Feb 01, 2013 70.11 70.54 69.95 70.49 6,450,100 +0.54(+0.77%)
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%)
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.