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

142.21 USD -0.42 (-0.30%)
Streaming Delayed Price Updated: 2:34 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 45.02 45.12 44.33 44.50 13,481,400 +0.04(+0.09%)
Jul 28, 2006 43.77 44.54 43.77 44.46 12,359,800 +0.93(+2.14%)
Jul 27, 2006 43.97 44.00 43.47 43.53 8,706,800 -0.14(-0.32%)
Jul 26, 2006 44.45 44.47 43.63 43.67 12,347,400 -1.00(-2.24%)
Jul 25, 2006 44.21 44.80 43.94 44.67 10,678,900 +0.24(+0.54%)
Jul 24, 2006 44.03 44.89 44.03 44.43 11,650,200 +0.71(+1.62%)
Jul 21, 2006 44.51 44.51 43.56 43.72 12,977,300 -0.57(-1.29%)
Jul 20, 2006 44.35 44.61 44.15 44.29 10,256,500 +0.09(+0.20%)
Jul 19, 2006 43.28 44.33 43.23 44.20 17,884,800 +1.03(+2.39%)
Jul 18, 2006 42.76 43.23 42.31 43.17 20,375,600 +0.15(+0.35%)
Jul 17, 2006 43.23 43.93 42.72 43.02 17,697,300 -0.03(-0.07%)
Jul 14, 2006 43.93 44.03 42.81 43.05 20,072,300 -1.11(-2.51%)
Jul 13, 2006 44.55 44.62 43.71 44.16 26,305,800 -0.99(-2.19%)
Jul 12, 2006 46.21 46.25 45.11 45.15 13,258,500 -0.98(-2.12%)
Jul 11, 2006 46.05 46.21 45.41 46.13 13,206,100 -0.05(-0.11%)
Jul 10, 2006 46.25 46.73 46.05 46.18 7,308,700 +0.18(+0.39%)
Jul 07, 2006 46.48 46.63 45.88 46.00 10,525,600 -0.72(-1.54%)
Jul 06, 2006 46.83 47.14 46.51 46.72 10,174,000 -0.30(-0.64%)
Jul 05, 2006 47.21 47.34 46.76 47.02 11,523,000 -0.55(-1.16%)
Jul 03, 2006 47.75 48.05 47.10 47.57 9,097,300 -0.60(-1.25%)
Jun 30, 2006 48.70 48.85 48.16 48.17 11,119,600 -0.54(-1.11%)
Jun 29, 2006 48.11 48.72 47.91 48.71 10,948,800 +0.79(+1.65%)
Jun 28, 2006 47.65 47.93 47.36 47.92 7,287,700 +0.29(+0.61%)
Jun 27, 2006 47.95 48.27 47.57 47.63 8,423,100 -0.44(-0.92%)
Jun 26, 2006 48.09 48.20 47.80 48.07 6,755,600 +0.13(+0.27%)
Jun 23, 2006 48.35 48.63 47.76 47.94 8,247,000 -0.54(-1.11%)
Jun 22, 2006 48.71 49.19 48.27 48.48 8,466,500 -0.42(-0.86%)
Jun 21, 2006 48.30 49.00 48.30 48.90 12,334,300 +0.47(+0.97%)
Jun 20, 2006 48.25 48.59 48.21 48.43 8,701,000 +0.16(+0.33%)
Jun 19, 2006 48.45 48.90 48.00 48.27 11,618,700 -0.04(-0.08%)
Jun 16, 2006 48.56 49.16 48.20 48.31 16,742,300 -0.35(-0.72%)
Jun 15, 2006 47.74 48.75 47.31 48.66 15,733,300 +0.95(+1.99%)
Jun 14, 2006 47.56 47.90 47.37 47.71 10,429,800 +0.18(+0.38%)
Jun 13, 2006 47.09 47.93 47.03 47.53 14,181,300 +0.54(+1.15%)
Jun 12, 2006 47.10 47.42 46.92 46.99 7,468,900 -0.14(-0.30%)
Jun 09, 2006 47.15 47.49 47.00 47.13 7,469,600 -0.17(-0.36%)
Jun 08, 2006 47.09 47.54 46.84 47.30 16,265,400 +0.26(+0.55%)
Jun 07, 2006 47.07 47.73 46.92 47.04 9,688,200 +0.01(+0.02%)
Jun 06, 2006 47.34 47.49 46.55 47.03 16,464,300 -0.16(-0.34%)
Jun 05, 2006 47.77 48.04 47.10 47.19 12,445,900 -0.64(-1.34%)
Jun 02, 2006 48.17 48.35 47.32 47.83 13,776,000 -0.56(-1.16%)
Jun 01, 2006 48.25 48.57 47.92 48.39 13,468,300 -0.06(-0.12%)
May 31, 2006 48.48 48.72 48.10 48.45 12,049,600 +0.15(+0.31%)
May 30, 2006 48.62 48.71 48.23 48.30 19,274,000 -1.35(-2.72%)
May 26, 2006 49.60 50.00 49.45 49.65 17,474,400 +0.20(+0.40%)
May 25, 2006 48.82 49.83 48.65 49.45 25,807,000 +1.42(+2.96%)
May 24, 2006 47.53 48.14 47.37 48.03 16,235,000 +0.51(+1.07%)
May 23, 2006 47.60 47.99 47.50 47.52 11,022,600 +0.17(+0.36%)
May 22, 2006 47.29 47.77 47.10 47.35 9,915,300 +0.03(+0.06%)
May 19, 2006 47.45 47.48 46.89 47.32 13,027,900 +0.10(+0.21%)
May 18, 2006 47.02 47.39 46.65 47.22 10,941,200 +0.38(+0.81%)
May 17, 2006 47.65 47.68 46.83 46.84 15,513,900 -1.23(-2.56%)
May 16, 2006 47.87 48.31 47.69 48.07 17,686,300 +0.64(+1.35%)
May 15, 2006 46.25 47.56 46.08 47.43 17,052,000 +0.89(+1.91%)
May 12, 2006 47.26 47.45 46.53 46.54 11,408,100 -0.71(-1.50%)
May 11, 2006 47.90 47.90 47.03 47.25 11,204,500 -0.53(-1.11%)
May 10, 2006 47.71 48.09 47.58 47.78 9,449,800 -0.09(-0.19%)
May 09, 2006 47.69 48.17 47.58 47.87 14,506,900 +0.30(+0.63%)
May 08, 2006 47.25 47.90 47.10 47.57 9,878,300 +0.32(+0.68%)
May 05, 2006 46.60 47.34 46.52 47.25 9,080,500 +0.85(+1.83%)
May 04, 2006 46.92 46.98 46.12 46.40 10,585,300 -0.29(-0.62%)
May 03, 2006 46.32 46.84 46.29 46.69 11,793,600 +0.53(+1.15%)
May 02, 2006 46.12 46.26 45.90 46.16 9,598,300 +0.23(+0.50%)
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.