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

140.75 USD +0.87 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 55.24 55.31 54.61 54.78 12,240,565 -0.44(-0.80%)
May 23, 2011 54.99 55.50 54.99 55.22 7,343,083 -0.07(-0.13%)
May 20, 2011 55.55 55.69 55.18 55.29 8,803,693 -0.19(-0.34%)
May 19, 2011 55.23 55.60 55.04 55.48 7,687,835 +0.30(+0.54%)
May 18, 2011 55.50 55.54 54.95 55.18 11,416,500 -0.36(-0.65%)
May 17, 2011 55.56 56.29 55.24 55.54 14,596,028 -0.52(-0.93%)
May 16, 2011 55.61 56.47 55.48 56.06 14,177,933 +0.34(+0.61%)
May 13, 2011 55.77 56.03 55.34 55.72 8,969,618 +0.00(+0.00%)
May 12, 2011 55.24 55.83 54.91 55.72 8,942,302 +0.55(+1.00%)
May 11, 2011 55.11 55.61 55.04 55.17 9,429,201 -0.36(-0.65%)
May 10, 2011 55.15 55.60 55.10 55.53 8,762,506 +0.43(+0.78%)
May 09, 2011 54.97 55.36 54.70 55.10 6,563,881 +0.08(+0.15%)
May 06, 2011 55.30 55.55 54.86 55.02 8,054,644 -0.05(-0.09%)
May 05, 2011 55.15 55.60 54.89 55.07 11,137,224 -0.30(-0.54%)
May 04, 2011 55.31 55.79 55.20 55.37 8,167,854 -0.09(-0.16%)
May 03, 2011 55.08 55.77 54.96 55.46 11,124,781 +0.42(+0.76%)
May 02, 2011 54.81 55.06 54.81 55.04 8,178,524 +0.06(+0.11%)
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%)
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.