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

148.34 USD +1.53 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 59.61 59.88 59.06 59.07 12,854,105 -0.81(-1.35%)
Aug 28, 2008 59.42 60.04 59.02 59.88 12,111,942 +0.59(+1.00%)
Aug 27, 2008 58.99 59.86 58.48 59.29 11,712,329 +0.29(+0.49%)
Aug 26, 2008 58.55 59.18 58.04 59.00 10,971,017 +0.45(+0.77%)
Aug 25, 2008 59.27 59.29 58.30 58.55 11,965,180 -0.89(-1.50%)
Aug 22, 2008 58.71 59.51 58.71 59.44 0 +0.94(+1.61%)
Aug 21, 2008 57.89 58.59 57.48 58.50 11,381,916 +0.14(+0.24%)
Aug 20, 2008 58.52 58.65 57.68 58.36 12,862,530 +0.16(+0.27%)
Aug 19, 2008 58.50 58.81 57.89 58.20 15,337,632 -0.63(-1.07%)
Aug 18, 2008 59.50 59.60 58.63 58.83 12,915,951 -0.54(-0.91%)
Aug 15, 2008 58.13 59.93 58.13 59.37 0 +1.27(+2.19%)
Aug 14, 2008 57.52 58.90 56.89 58.10 26,814,472 +0.22(+0.38%)
Aug 13, 2008 58.90 58.95 57.23 57.88 22,581,600 -1.37(-2.31%)
Aug 12, 2008 58.71 59.74 58.40 59.25 20,279,743 +0.69(+1.18%)
Aug 11, 2008 57.87 59.80 57.34 58.56 24,267,316 +0.70(+1.21%)
Aug 08, 2008 57.06 58.49 56.81 57.86 23,915,754 +0.90(+1.58%)
Aug 07, 2008 58.39 59.00 56.88 56.96 37,694,303 -3.80(-6.25%)
Aug 06, 2008 60.17 61.00 59.70 60.76 23,821,477 +0.42(+0.70%)
Aug 05, 2008 59.02 60.99 58.83 60.34 37,575,063 +1.91(+3.27%)
Aug 04, 2008 57.58 59.07 57.55 58.43 13,831,025 +0.68(+1.18%)
Aug 01, 2008 58.75 58.78 57.36 57.75 17,295,595 -0.87(-1.48%)
Jul 31, 2008 58.07 59.37 57.91 58.62 18,613,485 +0.06(+0.10%)
Jul 30, 2008 57.61 59.00 57.61 58.56 19,364,534 +1.11(+1.93%)
Jul 29, 2008 57.45 57.50 56.09 57.45 17,634,022 +1.43(+2.55%)
Jul 28, 2008 56.79 57.20 55.95 56.02 15,433,612 -0.81(-1.43%)
Jul 25, 2008 57.10 57.60 56.58 56.83 16,452,125 -0.14(-0.25%)
Jul 24, 2008 57.99 58.11 56.79 56.97 21,178,657 -1.12(-1.93%)
Jul 23, 2008 57.50 58.99 56.69 58.09 31,184,483 -0.97(-1.64%)
Jul 22, 2008 57.21 59.56 57.15 59.06 25,826,957 +1.75(+3.05%)
Jul 21, 2008 58.08 58.63 57.00 57.31 16,645,050 -0.61(-1.05%)
Jul 18, 2008 57.90 58.07 57.06 57.92 20,650,619 +0.24(+0.42%)
Jul 17, 2008 56.98 57.91 55.42 57.68 24,733,798 +0.72(+1.26%)
Jul 16, 2008 56.20 57.11 55.64 56.96 26,412,669 +0.72(+1.28%)
Jul 15, 2008 55.98 56.80 55.34 56.24 26,589,577 -0.07(-0.12%)
Jul 14, 2008 57.00 57.13 55.98 56.31 21,049,506 +0.02(+0.04%)
Jul 11, 2008 56.68 57.34 55.64 56.29 27,847,390 -0.92(-1.61%)
Jul 10, 2008 58.05 58.14 56.07 57.21 29,887,209 -0.46(-0.80%)
Jul 09, 2008 59.29 59.29 57.60 57.67 25,496,688 -1.44(-2.44%)
Jul 08, 2008 57.17 59.29 57.10 59.11 32,714,468 +2.20(+3.87%)
Jul 07, 2008 56.75 57.87 56.20 56.91 22,230,754 +0.31(+0.55%)
Jul 04, 2008 56.86 57.57 56.03 56.60 11,795,882 +0.00(+0.00%)
Jul 03, 2008 56.86 57.57 56.03 56.60 11,795,882 +0.10(+0.18%)
Jul 02, 2008 57.25 57.80 56.45 56.50 20,769,937 -0.53(-0.93%)
Jul 01, 2008 56.00 57.07 55.61 57.03 22,714,818 +0.83(+1.48%)
Jun 30, 2008 56.73 57.82 56.02 56.20 22,242,146 -0.10(-0.18%)
Jun 27, 2008 56.65 57.35 55.85 56.30 28,653,415 -0.53(-0.93%)
Jun 26, 2008 57.75 58.27 56.83 56.83 21,051,548 -1.29(-2.22%)
Jun 25, 2008 57.42 58.73 57.35 58.12 22,023,626 +0.80(+1.40%)
Jun 24, 2008 56.32 57.85 56.25 57.32 19,625,531 +0.68(+1.20%)
Jun 23, 2008 56.60 57.00 56.43 56.64 14,295,758 +0.38(+0.68%)
Jun 20, 2008 57.40 57.70 56.20 56.26 27,051,839 -1.43(-2.48%)
Jun 19, 2008 57.62 58.25 57.37 57.69 20,677,038 +0.02(+0.03%)
Jun 18, 2008 58.20 59.41 57.59 57.67 22,236,658 -1.02(-1.74%)
Jun 17, 2008 59.49 59.53 58.50 58.69 13,559,301 -0.62(-1.05%)
Jun 16, 2008 58.90 59.39 58.50 59.31 18,090,032 +0.13(+0.22%)
Jun 13, 2008 59.38 59.75 58.86 59.18 20,883,972 +0.07(+0.12%)
Jun 12, 2008 58.92 59.83 58.73 59.11 19,249,189 +0.59(+1.01%)
Jun 11, 2008 59.65 59.78 58.47 58.52 20,755,689 -1.26(-2.11%)
Jun 10, 2008 59.52 59.95 59.05 59.78 21,243,175 +0.21(+0.35%)
Jun 09, 2008 58.98 59.74 58.44 59.57 23,344,965 +1.20(+2.06%)
Jun 06, 2008 59.33 59.57 58.33 58.37 23,521,184 -1.43(-2.39%)
Jun 05, 2008 58.50 59.90 58.41 59.80 35,740,139 +2.12(+3.68%)
Jun 04, 2008 57.49 58.02 57.34 57.68 14,710,544 -0.09(-0.16%)
Jun 03, 2008 57.79 58.05 57.36 57.77 17,073,097 +0.57(+1.00%)
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.