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

148.34 USD +1.53 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 54.41 55.16 54.33 54.98 9,814,692 +0.29(+0.53%)
Apr 28, 2011 54.29 54.80 54.28 54.69 9,826,234 +0.27(+0.50%)
Apr 27, 2011 53.88 54.61 53.88 54.42 9,726,093 +0.51(+0.95%)
Apr 26, 2011 53.39 54.23 53.28 53.91 11,992,606 +0.54(+1.01%)
Apr 25, 2011 53.47 53.49 53.23 53.37 5,815,248 -0.21(-0.39%)
Apr 21, 2011 53.82 53.93 53.42 53.58 5,873,017 -0.11(-0.20%)
Apr 20, 2011 53.75 53.95 53.64 53.69 7,417,676 +0.34(+0.64%)
Apr 19, 2011 53.26 53.47 53.10 53.35 6,151,988 +0.04(+0.08%)
Apr 18, 2011 53.08 53.65 52.91 53.31 9,513,427 -0.24(-0.45%)
Apr 15, 2011 53.55 53.69 53.30 53.55 8,720,750 +0.05(+0.09%)
Apr 14, 2011 53.48 53.74 53.22 53.50 7,429,223 -0.13(-0.24%)
Apr 13, 2011 53.72 53.96 53.50 53.63 8,602,577 +0.11(+0.21%)
Apr 12, 2011 52.69 53.75 52.67 53.52 13,449,628 +0.70(+1.33%)
Apr 11, 2011 52.54 52.92 52.40 52.82 7,468,845 +0.28(+0.53%)
Apr 08, 2011 53.01 53.15 52.27 52.54 9,736,088 -0.46(-0.87%)
Apr 07, 2011 52.85 53.24 52.75 53.00 12,181,219 +0.02(+0.04%)
Apr 06, 2011 52.67 53.21 52.67 52.98 8,365,941 +0.24(+0.46%)
Apr 05, 2011 52.70 53.19 52.67 52.74 8,873,315 +0.09(+0.17%)
Apr 04, 2011 52.31 52.83 52.06 52.65 9,224,799 +0.52(+1.00%)
Apr 01, 2011 52.25 52.36 51.92 52.13 7,967,500 +0.08(+0.15%)
Mar 31, 2011 52.15 52.32 51.89 52.05 10,915,311 -0.31(-0.59%)
Mar 30, 2011 52.36 52.36 52.36 52.36 8,566,268 +0.10(+0.19%)
Mar 29, 2011 52.05 52.38 52.04 52.26 8,712,825 +0.07(+0.13%)
Mar 28, 2011 52.31 52.50 52.01 52.19 8,356,635 -0.16(-0.31%)
Mar 25, 2011 52.56 52.67 52.28 52.35 7,617,691 -0.24(-0.46%)
Mar 24, 2011 51.83 52.95 51.77 52.59 15,071,522 +0.95(+1.84%)
Mar 23, 2011 51.85 51.88 51.38 51.64 13,532,050 -0.36(-0.69%)
Mar 22, 2011 51.97 52.14 51.79 52.00 8,433,843 +0.08(+0.15%)
Mar 21, 2011 51.89 51.97 51.75 51.92 8,723,465 +0.40(+0.78%)
Mar 18, 2011 51.63 51.89 51.25 51.52 11,815,969 +0.15(+0.29%)
Mar 17, 2011 51.74 51.87 51.04 51.37 10,887,679 -0.01(-0.02%)
Mar 16, 2011 51.52 51.87 50.97 51.38 16,457,418 -0.68(-1.31%)
Mar 15, 2011 52.08 52.35 52.03 52.06 13,859,497 -0.26(-0.50%)
Mar 14, 2011 52.35 52.52 52.06 52.32 10,220,868 -0.27(-0.51%)
Mar 11, 2011 52.64 52.95 52.14 52.59 14,542,886 -0.06(-0.11%)
Mar 10, 2011 52.35 53.88 52.26 52.65 18,311,745 -0.02(-0.04%)
Mar 09, 2011 52.27 52.84 52.22 52.67 11,384,000 +0.23(+0.44%)
Mar 08, 2011 52.10 52.54 52.01 52.44 11,922,853 +0.42(+0.81%)
Mar 07, 2011 52.26 52.29 51.75 52.02 13,034,297 -0.05(-0.10%)
Mar 04, 2011 52.40 52.49 51.73 52.07 15,735,094 +0.06(+0.12%)
Mar 03, 2011 52.19 52.27 51.70 52.01 12,515,166 +0.25(+0.48%)
Mar 02, 2011 52.27 52.37 51.72 51.76 11,147,504 -0.31(-0.60%)
Mar 01, 2011 52.16 52.60 51.95 52.07 17,646,143 +0.09(+0.17%)
Feb 28, 2011 51.75 52.43 51.68 51.98 17,902,359 +0.23(+0.44%)
Feb 25, 2011 52.09 52.17 51.52 51.75 20,330,140 -0.34(-0.65%)
Feb 24, 2011 53.13 53.17 51.88 52.09 23,538,027 -0.94(-1.77%)
Feb 23, 2011 53.46 53.60 52.90 53.03 20,118,970 -0.64(-1.19%)
Feb 22, 2011 53.81 54.01 52.95 53.67 28,696,536 -1.71(-3.09%)
Feb 18, 2011 54.68 55.57 54.50 55.38 19,977,666 +0.63(+1.15%)
Feb 17, 2011 54.52 54.90 54.35 54.75 8,538,952 +0.20(+0.37%)
Feb 16, 2011 54.90 55.20 54.43 54.55 15,403,766 -0.40(-0.73%)
Feb 15, 2011 54.78 55.05 54.51 54.95 11,330,595 +0.15(+0.27%)
Feb 14, 2011 55.26 55.31 54.67 54.80 16,280,945 -0.89(-1.60%)
Feb 11, 2011 55.53 55.88 55.31 55.69 9,582,909 +0.08(+0.14%)
Feb 10, 2011 56.15 56.16 55.30 55.61 15,766,811 -1.12(-1.97%)
Feb 09, 2011 56.26 56.73 56.10 56.73 8,583,856 +0.35(+0.62%)
Feb 08, 2011 56.10 56.47 55.95 56.38 8,821,835 +0.31(+0.55%)
Feb 07, 2011 56.07 56.24 55.83 56.07 6,721,899 +0.04(+0.07%)
Feb 04, 2011 56.04 56.10 55.67 56.03 7,106,393 +0.11(+0.20%)
Feb 03, 2011 55.92 56.04 55.39 55.92 11,283,694 +0.06(+0.11%)
Feb 02, 2011 56.16 56.18 55.65 55.86 14,048,432 -0.47(-0.83%)
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.