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

140.00 USD -0.56 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 53.00 53.38 52.86 53.19 13,229,432 +0.37(+0.70%)
Aug 30, 2011 52.86 53.13 52.41 52.82 13,484,133 -0.37(-0.70%)
Aug 29, 2011 53.11 53.44 53.00 53.19 8,476,902 +0.29(+0.55%)
Aug 26, 2011 52.79 53.24 51.95 52.90 10,460,355 +0.20(+0.38%)
Aug 25, 2011 53.38 53.49 52.55 52.70 10,970,719 -0.67(-1.26%)
Aug 24, 2011 53.02 53.42 52.81 53.37 11,395,640 +0.16(+0.30%)
Aug 23, 2011 52.16 53.21 52.13 53.21 17,169,992 +1.02(+1.95%)
Aug 22, 2011 52.24 52.64 52.08 52.19 13,771,554 -0.11(-0.21%)
Aug 19, 2011 51.49 52.74 51.48 52.30 23,035,750 +0.51(+0.98%)
Aug 18, 2011 50.51 51.95 50.31 51.79 25,045,672 +0.24(+0.47%)
Aug 17, 2011 51.72 52.18 51.16 51.55 15,166,226 -0.37(-0.71%)
Aug 16, 2011 51.44 52.48 51.12 51.92 25,595,439 +1.94(+3.88%)
Aug 15, 2011 49.88 50.08 49.29 49.98 14,829,671 +0.23(+0.46%)
Aug 12, 2011 50.10 50.31 49.28 49.75 15,160,419 +0.02(+0.04%)
Aug 11, 2011 48.85 50.40 48.85 49.73 21,599,483 +1.32(+2.73%)
Aug 10, 2011 50.02 50.06 48.31 48.41 27,002,794 -2.41(-4.74%)
Aug 09, 2011 50.80 50.91 48.67 50.82 23,988,604 +1.90(+3.88%)
Aug 08, 2011 50.80 51.33 48.77 48.92 33,040,455 -1.93(-3.80%)
Aug 05, 2011 50.59 50.92 49.59 50.85 27,299,158 +0.75(+1.50%)
Aug 04, 2011 50.99 50.99 50.07 50.10 26,045,452 -1.18(-2.30%)
Aug 03, 2011 51.76 52.05 51.01 51.28 21,455,327 -0.40(-0.77%)
Aug 02, 2011 52.24 52.55 51.67 51.68 15,242,812 -0.94(-1.79%)
Aug 01, 2011 52.71 52.99 52.07 52.62 10,687,978 -0.09(-0.17%)
Jul 29, 2011 52.78 53.15 52.67 52.71 13,199,211 -0.28(-0.53%)
Jul 28, 2011 53.31 53.55 52.97 52.99 8,908,569 -0.26(-0.49%)
Jul 27, 2011 53.44 53.75 53.17 53.25 12,200,032 -0.34(-0.63%)
Jul 26, 2011 54.03 54.09 53.51 53.59 10,931,397 -0.38(-0.70%)
Jul 25, 2011 54.03 54.40 53.95 53.97 8,177,526 -0.55(-1.01%)
Jul 22, 2011 54.58 54.72 54.25 54.52 6,802,420 +0.05(+0.09%)
Jul 21, 2011 54.00 54.69 53.91 54.47 10,614,897 +0.58(+1.08%)
Jul 20, 2011 53.91 53.97 53.60 53.89 8,857,842 -0.08(-0.15%)
Jul 19, 2011 53.40 54.03 53.34 53.97 8,585,656 +0.65(+1.22%)
Jul 18, 2011 53.41 53.54 53.18 53.32 8,219,328 -0.31(-0.58%)
Jul 15, 2011 53.73 53.97 53.46 53.63 10,188,564 +0.00(+0.00%)
Jul 14, 2011 53.52 53.70 53.38 53.63 15,522,004 -0.39(-0.72%)
Jul 13, 2011 54.07 54.27 53.84 54.02 10,153,328 +0.08(+0.15%)
Jul 12, 2011 53.86 54.42 53.76 53.94 9,485,677 +0.07(+0.13%)
Jul 11, 2011 53.82 54.08 53.70 53.87 7,548,369 -0.21(-0.39%)
Jul 08, 2011 54.25 54.32 53.77 54.08 9,133,480 -0.41(-0.75%)
Jul 07, 2011 54.57 54.81 54.19 54.49 12,820,247 +0.77(+1.43%)
Jul 06, 2011 53.43 53.95 53.43 53.72 8,077,667 +0.33(+0.62%)
Jul 05, 2011 53.34 53.55 53.02 53.39 9,212,468 -0.12(-0.22%)
Jul 01, 2011 53.19 53.65 53.00 53.51 9,480,095 +0.37(+0.70%)
Jun 30, 2011 52.66 53.16 52.55 53.14 9,984,287 +0.50(+0.95%)
Jun 29, 2011 52.62 52.79 52.43 52.64 8,866,763 +0.11(+0.21%)
Jun 28, 2011 52.44 52.53 52.14 52.53 10,987,675 +0.24(+0.46%)
Jun 27, 2011 52.32 52.76 52.27 52.29 10,166,920 -0.12(-0.23%)
Jun 24, 2011 53.19 53.42 52.35 52.41 20,767,505 -0.88(-1.65%)
Jun 23, 2011 53.36 53.70 52.67 53.29 18,156,615 +0.28(+0.53%)
Jun 22, 2011 53.10 53.29 52.83 53.01 10,588,002 -0.28(-0.53%)
Jun 21, 2011 53.10 53.29 52.75 53.29 10,890,957 +0.25(+0.47%)
Jun 20, 2011 52.96 53.09 52.83 53.04 15,198,071 +0.22(+0.42%)
Jun 17, 2011 53.06 53.29 52.82 52.82 20,584,452 -0.01(-0.02%)
Jun 16, 2011 52.46 52.97 52.20 52.83 11,744,036 +0.51(+0.97%)
Jun 15, 2011 52.64 52.64 51.79 52.32 15,323,942 -0.59(-1.12%)
Jun 14, 2011 52.86 53.26 52.77 52.91 8,797,397 +0.29(+0.55%)
Jun 13, 2011 52.91 53.25 52.58 52.62 12,545,041 -0.10(-0.19%)
Jun 10, 2011 53.67 53.84 52.69 52.72 14,587,904 -0.90(-1.68%)
Jun 09, 2011 53.73 54.23 53.61 53.62 11,340,718 -0.07(-0.13%)
Jun 08, 2011 53.61 53.92 53.42 53.69 11,660,582 -0.14(-0.26%)
Jun 07, 2011 53.91 54.30 53.77 53.83 9,914,965 +0.07(+0.13%)
Jun 06, 2011 53.86 54.19 53.50 53.76 11,267,992 +0.10(+0.19%)
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.