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

137.51 USD +2.04 (+1.51%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 48.85 51.30 48.73 50.74 46,220,473 +1.58(+3.21%)
Jan 30, 2008 48.80 50.00 48.50 49.16 24,486,650 +0.15(+0.31%)
Jan 29, 2008 49.10 49.19 48.13 49.01 21,743,646 +0.30(+0.62%)
Jan 28, 2008 48.06 48.78 47.90 48.71 23,440,847 +0.62(+1.29%)
Jan 25, 2008 49.09 49.26 47.99 48.09 24,844,155 -0.82(-1.68%)
Jan 24, 2008 50.21 50.24 48.48 48.91 35,716,552 -1.25(-2.49%)
Jan 23, 2008 48.50 50.36 48.31 50.16 50,209,095 +0.96(+1.94%)
Jan 22, 2008 46.47 49.53 46.09 49.20 45,128,491 +1.62(+3.41%)
Jan 21, 2008 47.89 48.51 47.42 47.58 0 +0.00(+0.00%)
Jan 18, 2008 47.89 48.51 47.42 47.58 33,493,334 +0.10(+0.21%)
Jan 17, 2008 47.55 47.93 47.10 47.48 27,911,430 -0.01(-0.02%)
Jan 16, 2008 46.68 48.05 46.68 47.49 25,324,226 +0.50(+1.06%)
Jan 15, 2008 46.99 47.43 46.77 46.99 24,482,588 -0.68(-1.43%)
Jan 14, 2008 47.98 47.98 43.11 47.67 20,562,589 -0.05(-0.10%)
Jan 11, 2008 48.06 48.61 47.50 47.72 28,184,957 -0.68(-1.40%)
Jan 10, 2008 47.10 48.77 47.10 48.40 35,694,739 +1.50(+3.20%)
Jan 09, 2008 45.97 47.00 45.24 46.90 27,197,798 +0.93(+2.02%)
Jan 08, 2008 46.59 47.08 45.88 45.97 19,017,039 -0.59(-1.27%)
Jan 07, 2008 45.80 46.81 45.59 46.56 20,326,462 +0.84(+1.84%)
Jan 04, 2008 45.91 46.37 45.37 45.72 20,351,169 -0.66(-1.42%)
Jan 03, 2008 46.72 46.90 46.23 46.38 19,800,990 -0.52(-1.11%)
Jan 02, 2008 47.41 47.63 46.46 46.90 19,918,549 -0.63(-1.33%)
Jan 01, 2008 47.84 48.08 47.33 47.53 0 +0.00(+0.00%)
Dec 31, 2007 47.84 48.08 47.33 47.53 12,176,334 -0.55(-1.14%)
Dec 28, 2007 48.00 48.47 47.77 48.08 8,592,869 +0.31(+0.65%)
Dec 27, 2007 48.21 48.30 47.62 47.77 10,760,827 -0.61(-1.26%)
Dec 26, 2007 48.20 48.50 47.92 48.38 9,346,725 -0.36(-0.74%)
Dec 24, 2007 48.12 49.08 48.12 48.74 6,324,941 +0.53(+1.10%)
Dec 21, 2007 47.82 48.50 47.80 48.21 23,247,585 +0.36(+0.75%)
Dec 20, 2007 48.08 48.34 47.32 47.85 14,158,610 -0.23(-0.48%)
Dec 19, 2007 48.15 48.49 47.85 48.08 13,124,609 -0.16(-0.33%)
Dec 18, 2007 48.08 48.55 46.87 48.24 16,863,857 +0.41(+0.86%)
Dec 17, 2007 47.60 48.16 47.26 47.83 16,507,424 +0.20(+0.42%)
Dec 14, 2007 48.17 48.20 47.60 47.63 13,588,168 -0.70(-1.45%)
Dec 13, 2007 47.81 48.48 47.75 48.33 16,650,861 +0.10(+0.21%)
Dec 12, 2007 49.62 49.64 47.61 48.23 23,945,992 -0.80(-1.63%)
Dec 11, 2007 49.41 50.05 48.62 49.03 26,058,332 -0.40(-0.81%)
Dec 10, 2007 49.06 49.68 48.92 49.43 12,558,030 +0.41(+0.84%)
Dec 07, 2007 49.26 49.39 48.80 49.02 14,386,963 -0.25(-0.51%)
Dec 06, 2007 48.49 49.41 48.00 49.27 20,289,367 +0.37(+0.76%)
Dec 05, 2007 48.54 49.12 48.51 48.90 17,449,175 +0.71(+1.47%)
Dec 04, 2007 47.49 48.56 47.49 48.19 16,460,498 +0.32(+0.67%)
Dec 03, 2007 47.71 48.31 47.57 47.87 12,276,003 -0.03(-0.06%)
Nov 30, 2007 47.70 48.23 47.60 47.90 16,317,296 +0.36(+0.76%)
Nov 29, 2007 46.80 47.85 46.76 47.54 14,764,780 +0.31(+0.66%)
Nov 28, 2007 46.08 47.52 46.00 47.23 28,587,793 +1.40(+3.05%)
Nov 27, 2007 45.27 46.18 45.15 45.83 21,013,748 +0.80(+1.78%)
Nov 26, 2007 46.00 46.38 45.00 45.03 21,989,889 -0.70(-1.53%)
Nov 23, 2007 45.23 46.25 44.87 45.73 13,584,674 +0.87(+1.94%)
Nov 21, 2007 45.03 45.41 44.68 44.86 17,478,900 -0.64(-1.41%)
Nov 20, 2007 45.45 46.21 44.70 45.50 23,768,919 +0.03(+0.07%)
Nov 19, 2007 46.00 46.35 45.25 45.47 14,989,752 -0.87(-1.88%)
Nov 16, 2007 46.42 46.60 45.62 46.34 18,925,102 +0.14(+0.30%)
Nov 15, 2007 46.29 47.06 45.87 46.20 21,829,987 -0.31(-0.67%)
Nov 14, 2007 46.24 47.08 46.12 46.51 29,115,376 +0.54(+1.17%)
Nov 13, 2007 45.00 46.35 45.00 45.97 40,735,908 +2.65(+6.12%)
Nov 12, 2007 42.98 44.57 42.66 43.32 25,469,405 +0.42(+0.98%)
Nov 09, 2007 43.15 43.41 42.50 42.90 20,431,384 -0.72(-1.65%)
Nov 08, 2007 44.19 44.38 42.82 43.62 20,800,175 -0.31(-0.71%)
Nov 07, 2007 44.00 44.59 43.82 43.93 17,568,467 -0.36(-0.81%)
Nov 06, 2007 44.01 44.40 43.81 44.29 12,562,395 +0.26(+0.59%)
Nov 05, 2007 44.25 44.38 43.78 44.03 12,538,461 -0.16(-0.36%)
Nov 02, 2007 44.16 44.38 43.66 44.19 18,035,384 +0.16(+0.36%)
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.