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

142.55 USD +0.31 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 46.34 46.81 45.90 45.95 27,186,200 -0.26(-0.56%)
Jul 30, 2007 46.20 46.46 45.80 46.21 17,950,000 +0.27(+0.59%)
Jul 27, 2007 46.72 46.88 45.73 45.94 23,404,400 -0.88(-1.88%)
Jul 26, 2007 47.51 47.77 46.53 46.82 26,642,755 -1.05(-2.19%)
Jul 25, 2007 48.40 48.45 47.55 47.87 15,487,900 -0.15(-0.31%)
Jul 24, 2007 47.72 48.66 47.72 48.02 21,879,900 -0.09(-0.19%)
Jul 23, 2007 48.30 48.40 47.95 48.11 12,689,300 +0.05(+0.10%)
Jul 20, 2007 48.50 48.87 47.92 48.06 18,975,200 -0.73(-1.50%)
Jul 19, 2007 48.36 48.98 48.10 48.79 15,415,600 +0.75(+1.56%)
Jul 18, 2007 48.43 48.74 47.96 48.04 19,622,700 -0.31(-0.64%)
Jul 17, 2007 48.76 48.88 48.30 48.35 14,098,819 -0.59(-1.21%)
Jul 16, 2007 49.14 49.14 48.70 48.94 11,749,464 -0.21(-0.43%)
Jul 13, 2007 48.76 49.26 48.67 49.15 13,100,917 +0.32(+0.66%)
Jul 12, 2007 48.90 49.24 47.68 48.83 24,899,618 +1.15(+2.41%)
Jul 11, 2007 47.70 47.89 47.23 47.68 13,685,756 +0.10(+0.21%)
Jul 10, 2007 48.25 48.39 47.49 47.58 16,731,637 -0.92(-1.90%)
Jul 09, 2007 48.50 48.83 48.26 48.50 10,701,248 +0.11(+0.23%)
Jul 06, 2007 48.09 48.49 47.99 48.39 13,106,644 +0.30(+0.62%)
Jul 05, 2007 48.36 48.46 48.08 48.09 11,198,581 -0.38(-0.78%)
Jul 03, 2007 48.45 48.47 48.13 48.47 6,212,131 +0.14(+0.29%)
Jul 02, 2007 48.11 48.49 48.14 48.33 10,544,237 +0.22(+0.46%)
Jun 29, 2007 48.50 48.65 47.87 48.11 14,131,465 -0.10(-0.21%)
Jun 28, 2007 48.50 48.50 48.17 48.21 13,553,189 -0.25(-0.52%)
Jun 27, 2007 47.73 48.49 47.76 48.46 17,901,735 +0.49(+1.02%)
Jun 26, 2007 47.82 48.49 47.75 47.97 16,074,984 +0.15(+0.31%)
Jun 25, 2007 48.00 48.12 47.69 47.82 17,822,391 -0.01(-0.02%)
Jun 22, 2007 48.25 48.43 47.83 47.83 20,501,577 -0.56(-1.16%)
Jun 21, 2007 48.59 48.79 48.08 48.39 16,512,649 -0.20(-0.41%)
Jun 20, 2007 48.85 49.25 48.56 48.59 20,544,700 -0.22(-0.45%)
Jun 19, 2007 48.93 48.97 47.77 48.81 14,847,800 -0.30(-0.61%)
Jun 18, 2007 49.32 49.45 49.07 49.11 11,032,800 -0.23(-0.47%)
Jun 15, 2007 49.34 49.68 49.21 49.34 22,787,900 +0.06(+0.12%)
Jun 14, 2007 49.30 49.65 48.98 49.28 13,367,800 -0.22(-0.44%)
Jun 13, 2007 49.18 49.54 48.97 49.50 14,142,800 +0.59(+1.21%)
Jun 12, 2007 49.61 49.81 48.90 48.91 19,065,700 -0.90(-1.81%)
Jun 11, 2007 49.90 50.12 49.55 49.81 12,622,978 -0.27(-0.54%)
Jun 08, 2007 49.75 50.15 49.60 50.08 14,736,576 +0.32(+0.64%)
Jun 07, 2007 50.42 50.75 49.61 49.76 24,799,867 -0.99(-1.95%)
Jun 06, 2007 50.26 51.04 50.15 50.75 25,269,411 +0.23(+0.46%)
Jun 05, 2007 51.05 51.20 50.36 50.52 32,729,595 -0.69(-1.35%)
Jun 04, 2007 50.28 51.44 50.15 51.21 54,685,065 +1.74(+3.52%)
Jun 01, 2007 47.60 49.94 47.73 49.47 49,104,340 +1.87(+3.93%)
May 31, 2007 47.12 47.80 47.10 47.60 17,564,706 +0.48(+1.02%)
May 30, 2007 46.94 47.15 46.47 47.12 16,038,207 +0.18(+0.38%)
May 29, 2007 47.10 47.54 46.76 46.94 14,948,959 +0.03(+0.06%)
May 25, 2007 46.86 47.00 46.64 46.91 8,795,722 +0.26(+0.56%)
May 24, 2007 46.45 46.95 46.35 46.65 14,731,315 +0.32(+0.69%)
May 23, 2007 46.85 47.14 46.32 46.33 14,253,533 -0.21(-0.45%)
May 22, 2007 46.57 46.80 46.47 46.54 11,127,566 -0.08(-0.17%)
May 21, 2007 47.35 47.40 46.62 46.62 21,022,286 -0.65(-1.38%)
May 18, 2007 47.16 47.37 47.18 47.27 13,743,096 +0.16(+0.34%)
May 17, 2007 47.11 47.47 47.02 47.11 12,633,994 -0.07(-0.15%)
May 16, 2007 47.49 47.74 46.98 47.18 19,029,340 -0.44(-0.92%)
May 15, 2007 47.84 48.10 47.41 47.62 19,379,754 -0.22(-0.46%)
May 14, 2007 47.80 48.00 47.49 47.84 12,971,905 +0.06(+0.13%)
May 11, 2007 47.84 47.91 47.41 47.78 15,889,287 +0.03(+0.06%)
May 10, 2007 47.51 48.33 47.45 47.75 17,850,973 -0.18(-0.38%)
May 09, 2007 48.10 48.28 47.84 47.93 15,225,778 -0.17(-0.35%)
May 08, 2007 48.37 48.64 48.08 48.10 10,172,559 -0.51(-1.05%)
May 07, 2007 48.43 48.88 48.28 48.61 8,909,069 +0.34(+0.70%)
May 04, 2007 48.36 48.50 48.05 48.27 9,605,736 -0.09(-0.19%)
May 03, 2007 48.52 48.75 48.20 48.36 10,983,756 +0.08(+0.17%)
May 02, 2007 48.30 48.74 48.17 48.28 12,118,380 -0.05(-0.10%)
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.