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

135.96 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 72.59 72.94 72.36 72.60 5,885,128 +0.35(+0.48%)
Aug 30, 2012 72.63 72.75 72.15 72.25 5,237,171 -0.52(-0.71%)
Aug 29, 2012 72.61 73.02 72.43 72.77 4,230,702 +0.27(+0.37%)
Aug 27, 2012 72.17 72.79 72.07 72.50 5,766,825 +0.39(+0.54%)
Aug 24, 2012 71.39 72.20 71.35 72.11 5,190,045 +0.55(+0.77%)
Aug 23, 2012 71.80 71.94 71.40 71.56 6,005,004 -0.21(-0.29%)
Aug 22, 2012 71.35 71.85 71.35 71.77 6,660,918 +0.34(+0.48%)
Aug 21, 2012 72.30 72.34 71.43 71.43 7,634,147 -0.87(-1.20%)
Aug 20, 2012 72.01 72.41 71.66 72.30 5,548,680 +0.31(+0.43%)
Aug 17, 2012 72.41 72.69 71.84 71.99 9,737,208 -0.16(-0.22%)
Aug 16, 2012 72.58 72.75 71.78 72.15 17,812,712 -2.30(-3.09%)
Aug 15, 2012 73.91 74.52 73.82 74.45 7,774,307 +0.44(+0.59%)
Aug 14, 2012 73.84 74.27 73.57 74.01 7,241,943 +0.61(+0.83%)
Aug 13, 2012 73.41 73.69 73.18 73.40 6,300,955 -0.28(-0.38%)
Aug 10, 2012 73.85 74.25 73.43 73.68 5,644,200 -0.17(-0.23%)
Aug 09, 2012 74.28 74.52 73.76 73.85 5,284,669 -0.46(-0.62%)
Aug 08, 2012 73.65 74.51 73.43 74.31 6,578,153 +0.32(+0.43%)
Aug 07, 2012 74.41 74.60 73.97 73.99 7,614,483 -0.29(-0.39%)
Aug 06, 2012 74.92 74.92 74.28 74.28 6,117,475 -0.27(-0.36%)
Aug 03, 2012 74.74 74.96 74.25 74.55 8,739,975 +0.50(+0.68%)
Aug 02, 2012 73.05 74.16 72.94 74.05 8,092,983 +0.43(+0.58%)
Aug 01, 2012 74.70 74.79 73.42 73.62 9,699,133 -0.81(-1.09%)
Jul 31, 2012 74.76 74.98 74.43 74.43 8,323,621 -0.55(-0.73%)
Jul 30, 2012 74.46 75.24 74.45 74.98 9,145,564 +0.46(+0.62%)
Jul 27, 2012 73.84 74.80 73.79 74.52 10,861,477 +0.85(+1.15%)
Jul 26, 2012 72.70 73.95 72.69 73.67 8,177,796 +1.59(+2.21%)
Jul 25, 2012 72.26 72.46 71.87 72.08 6,981,820 -0.06(-0.08%)
Jul 24, 2012 71.68 72.24 71.45 72.14 7,475,618 +0.29(+0.40%)
Jul 23, 2012 71.62 71.99 71.26 71.85 6,655,500 -0.40(-0.55%)
Jul 20, 2012 71.46 72.49 71.31 72.25 11,053,660 +0.72(+1.01%)
Jul 19, 2012 72.85 72.86 70.23 71.53 16,877,996 -1.32(-1.81%)
Jul 18, 2012 72.89 73.46 72.72 72.85 9,495,089 -0.25(-0.34%)
Jul 17, 2012 72.90 73.10 72.31 73.10 12,176,301 +0.12(+0.16%)
Jul 16, 2012 72.92 73.18 72.58 72.98 8,080,553 -0.20(-0.27%)
Jul 13, 2012 72.27 73.24 72.15 73.18 8,142,545 +0.87(+1.20%)
Jul 12, 2012 72.07 72.62 71.64 72.31 10,164,639 +0.05(+0.07%)
Jul 11, 2012 72.13 72.44 71.78 72.26 12,242,687 +0.15(+0.21%)
Jul 10, 2012 71.93 72.58 71.64 72.11 13,328,000 +0.35(+0.49%)
Jul 09, 2012 71.26 71.76 71.02 71.76 11,150,343 +0.40(+0.56%)
Jul 06, 2012 70.73 71.36 70.73 71.36 8,009,238 +0.28(+0.39%)
Jul 05, 2012 70.37 71.30 70.37 71.08 12,440,384 +0.33(+0.47%)
Jul 03, 2012 69.65 70.77 69.30 70.75 9,394,728 +1.40(+2.02%)
Jul 02, 2012 69.72 69.95 69.15 69.35 10,426,333 -0.37(-0.53%)
Jun 29, 2012 68.94 69.72 68.56 69.72 10,667,299 +1.42(+2.08%)
Jun 28, 2012 67.92 68.35 67.49 68.30 8,578,354 -0.29(-0.42%)
Jun 27, 2012 68.59 68.75 68.26 68.59 8,797,710 +0.01(+0.01%)
Jun 26, 2012 68.48 68.92 68.25 68.58 10,811,778 +0.40(+0.59%)
Jun 25, 2012 67.06 68.23 67.06 68.18 11,811,970 +0.88(+1.31%)
Jun 22, 2012 68.09 68.35 67.19 67.30 11,405,910 -0.40(-0.59%)
Jun 21, 2012 68.49 68.66 67.68 67.70 9,843,520 -0.82(-1.20%)
Jun 20, 2012 67.86 68.54 67.78 68.52 8,990,301 +0.71(+1.05%)
Jun 19, 2012 68.09 68.25 67.70 67.81 7,906,000 -0.31(-0.46%)
Jun 18, 2012 67.47 68.28 67.43 68.12 7,553,498 +0.37(+0.55%)
Jun 15, 2012 68.05 68.06 67.59 67.75 12,751,217 +0.12(+0.18%)
Jun 14, 2012 67.10 67.79 67.09 67.63 9,994,484 +0.56(+0.83%)
Jun 13, 2012 67.59 67.75 66.96 67.07 10,748,883 -0.65(-0.96%)
Jun 12, 2012 67.67 67.85 67.30 67.72 8,987,774 +0.19(+0.28%)
Jun 11, 2012 68.39 68.48 67.47 67.53 10,491,121 -0.69(-1.01%)
Jun 08, 2012 66.19 68.23 66.08 68.22 18,012,544 +2.35(+3.57%)
Jun 07, 2012 66.08 66.08 65.78 65.87 12,547,088 -0.06(-0.09%)
Jun 06, 2012 65.60 65.97 65.46 65.93 10,846,871 +0.43(+0.66%)
Jun 05, 2012 65.74 65.90 65.43 65.50 9,340,951 -0.49(-0.74%)
Jun 04, 2012 65.90 66.13 65.40 65.99 13,876,723 +0.44(+0.67%)
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.