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

143.64 USD -1.42 (-0.98%)
Streaming Delayed Price Updated: 11:04 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 43.48 43.87 43.35 43.82 13,653,500 +0.28(+0.64%)
Sep 29, 2005 43.29 43.58 43.01 43.54 16,016,000 +0.41(+0.95%)
Sep 28, 2005 43.10 43.40 42.76 43.13 18,971,900 +0.03(+0.07%)
Sep 27, 2005 43.45 43.45 42.90 43.10 14,359,500 -0.01(-0.02%)
Sep 26, 2005 43.77 43.83 43.02 43.11 15,623,500 -0.09(-0.21%)
Sep 23, 2005 43.20 43.65 42.87 43.20 18,216,400 +0.01(+0.02%)
Sep 22, 2005 43.19 43.53 42.31 43.19 22,190,000 +0.70(+1.65%)
Sep 21, 2005 43.02 43.14 42.43 42.49 27,161,500 -0.72(-1.67%)
Sep 20, 2005 43.21 44.15 43.09 43.21 26,369,500 -0.80(-1.82%)
Sep 19, 2005 44.01 44.24 43.82 44.01 34,100,000 +0.14(+0.32%)
Sep 16, 2005 44.21 44.47 43.83 43.87 96,664,900 -0.45(-1.02%)
Sep 15, 2005 44.70 44.80 44.23 44.32 13,779,800 -0.38(-0.85%)
Sep 14, 2005 45.18 45.30 44.57 44.70 15,564,000 -0.37(-0.82%)
Sep 13, 2005 46.48 46.48 45.03 45.07 16,434,100 -0.82(-1.79%)
Sep 12, 2005 45.72 46.13 45.55 45.89 11,434,300 +0.00(+0.00%)
Sep 09, 2005 45.65 46.12 44.90 45.89 10,844,400 +0.03(+0.07%)
Sep 08, 2005 45.60 45.86 45.32 45.86 10,534,200 +0.00(+0.00%)
Sep 07, 2005 45.83 45.98 45.36 45.86 12,760,400 +0.17(+0.37%)
Sep 06, 2005 45.69 45.73 44.80 45.69 16,940,400 +1.14(+2.56%)
Sep 02, 2005 45.15 45.18 44.53 44.55 11,735,900 -0.45(-1.00%)
Sep 01, 2005 45.00 45.14 44.72 45.00 16,647,000 +0.04(+0.09%)
Aug 31, 2005 45.19 45.30 44.70 44.96 21,813,900 -0.23(-0.51%)
Aug 30, 2005 45.36 45.50 44.75 45.19 22,755,800 -0.46(-1.01%)
Aug 29, 2005 45.70 45.95 45.29 45.65 10,522,200 -0.05(-0.11%)
Aug 26, 2005 45.32 46.05 45.21 45.70 14,580,300 +0.41(+0.91%)
Aug 25, 2005 45.83 45.95 45.16 45.29 12,566,700 -0.26(-0.57%)
Aug 24, 2005 46.35 46.46 45.47 45.55 15,486,100 -0.79(-1.70%)
Aug 23, 2005 46.43 46.65 46.30 46.34 8,823,400 -0.33(-0.71%)
Aug 22, 2005 46.86 47.19 46.33 46.67 10,222,200 +0.09(+0.19%)
Aug 19, 2005 47.38 47.38 46.51 46.58 14,444,800 -0.66(-1.40%)
Aug 18, 2005 47.18 47.46 46.50 47.24 8,477,200 +0.13(+0.28%)
Aug 17, 2005 47.31 47.61 47.11 47.11 11,811,500 -0.46(-0.97%)
Aug 16, 2005 48.06 48.20 47.15 47.57 29,765,700 -1.53(-3.12%)
Aug 15, 2005 48.82 49.15 48.50 49.10 10,345,200 +0.40(+0.82%)
Aug 12, 2005 48.82 49.10 48.56 48.70 10,299,900 -0.25(-0.51%)
Aug 11, 2005 49.03 49.30 48.65 48.95 9,560,900 +0.11(+0.23%)
Aug 10, 2005 49.31 49.75 48.76 48.84 10,971,100 -0.38(-0.77%)
Aug 09, 2005 49.15 49.56 49.09 49.22 7,797,200 +0.07(+0.14%)
Aug 08, 2005 49.48 49.54 49.10 49.15 7,226,200 -0.17(-0.34%)
Aug 05, 2005 49.10 49.60 49.03 49.32 9,285,300 +0.03(+0.06%)
Aug 04, 2005 49.69 49.84 49.24 49.29 9,266,000 -0.39(-0.79%)
Aug 03, 2005 49.53 49.74 49.47 49.68 10,586,100 -0.12(-0.24%)
Aug 02, 2005 49.65 49.87 49.45 49.80 6,330,200 +0.27(+0.55%)
Aug 01, 2005 49.62 49.75 49.44 49.53 6,944,400 +0.18(+0.36%)
Jul 29, 2005 49.70 49.99 49.33 49.35 6,815,700 -0.47(-0.94%)
Jul 28, 2005 49.95 49.98 49.55 49.82 6,516,000 +0.02(+0.04%)
Jul 27, 2005 49.51 50.01 49.45 49.80 6,693,500 +0.27(+0.55%)
Jul 26, 2005 49.64 49.87 49.52 49.53 7,431,800 +0.08(+0.16%)
Jul 25, 2005 49.54 49.87 49.31 49.45 6,598,900 -0.09(-0.18%)
Jul 22, 2005 49.49 49.72 49.26 49.54 8,233,300 +0.15(+0.30%)
Jul 21, 2005 49.70 49.70 49.13 49.39 12,499,100 -0.61(-1.22%)
Jul 20, 2005 49.55 50.06 49.30 50.00 9,158,400 +0.24(+0.48%)
Jul 19, 2005 49.99 50.15 49.56 49.76 9,577,000 -0.23(-0.46%)
Jul 18, 2005 50.18 50.35 49.95 49.99 8,038,400 -0.26(-0.52%)
Jul 15, 2005 50.36 50.42 49.96 50.25 9,109,000 -0.26(-0.51%)
Jul 14, 2005 50.32 50.69 50.11 50.51 10,083,800 +0.37(+0.74%)
Jul 13, 2005 49.95 50.24 49.89 50.14 8,771,900 +0.05(+0.10%)
Jul 12, 2005 49.66 50.23 49.63 50.09 8,652,500 +0.29(+0.58%)
Jul 11, 2005 49.85 50.08 49.60 49.80 8,881,800 -0.10(-0.20%)
Jul 08, 2005 49.38 50.00 49.25 49.90 9,377,200 +0.39(+0.79%)
Jul 07, 2005 49.05 49.88 49.00 49.51 11,716,000 +0.13(+0.26%)
Jul 06, 2005 49.92 49.93 49.22 49.38 10,855,700 -0.42(-0.84%)
Jul 05, 2005 49.26 49.90 49.26 49.80 15,368,000 +1.52(+3.15%)
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.