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

145.06 USD -0.41 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 46.86 47.09 46.64 46.95 15,107,217 +0.23(+0.49%)
Mar 29, 2007 46.93 47.04 46.36 46.72 12,563,100 +0.08(+0.17%)
Mar 28, 2007 47.17 47.19 46.46 46.64 18,080,498 -0.85(-1.79%)
Mar 27, 2007 47.57 47.80 47.03 47.49 12,950,222 -0.35(-0.73%)
Mar 26, 2007 47.84 47.92 47.15 47.84 12,706,070 -0.07(-0.15%)
Mar 23, 2007 48.01 48.15 47.75 47.91 7,993,850 -0.10(-0.21%)
Mar 22, 2007 47.62 48.20 47.56 48.01 15,117,210 +0.24(+0.50%)
Mar 21, 2007 47.22 47.85 46.95 47.77 13,632,000 +0.47(+0.99%)
Mar 20, 2007 46.48 47.40 46.44 47.30 15,267,000 +0.71(+1.52%)
Mar 19, 2007 46.50 46.82 46.38 46.59 12,079,444 +0.38(+0.82%)
Mar 16, 2007 46.22 46.80 45.75 46.21 18,992,400 +0.21(+0.46%)
Mar 15, 2007 45.75 46.16 45.49 46.00 13,291,900 +0.27(+0.59%)
Mar 14, 2007 46.18 46.22 45.06 45.73 27,585,500 -0.45(-0.97%)
Mar 13, 2007 47.26 47.13 46.03 46.18 23,987,100 -1.08(-2.29%)
Mar 12, 2007 47.42 47.63 47.10 47.26 12,197,200 -0.16(-0.34%)
Mar 09, 2007 47.78 48.13 47.15 47.42 13,950,200 -0.46(-0.96%)
Mar 08, 2007 48.05 48.15 47.38 47.88 20,355,600 -0.05(-0.10%)
Mar 07, 2007 48.05 48.25 47.61 47.93 13,327,000 -0.11(-0.23%)
Mar 06, 2007 47.84 48.29 47.75 48.04 14,918,600 +0.57(+1.20%)
Mar 05, 2007 47.65 48.27 47.44 47.47 14,333,300 -0.34(-0.71%)
Mar 02, 2007 47.85 48.32 47.71 47.81 18,359,700 -0.08(-0.17%)
Mar 01, 2007 47.78 48.20 47.19 47.89 20,456,761 -0.42(-0.87%)
Feb 28, 2007 48.20 48.66 48.01 48.31 21,331,800 +0.11(+0.23%)
Feb 27, 2007 49.60 49.78 48.20 48.20 20,653,500 -1.78(-3.56%)
Feb 26, 2007 49.71 50.05 49.45 49.98 10,663,132 +0.41(+0.83%)
Feb 23, 2007 49.66 49.89 49.29 49.57 11,050,300 -0.12(-0.24%)
Feb 22, 2007 50.09 50.18 49.55 49.69 10,633,000 -0.28(-0.56%)
Feb 21, 2007 50.26 50.42 49.87 49.97 23,789,200 -0.21(-0.42%)
Feb 20, 2007 49.81 50.23 49.41 50.18 36,502,900 +1.70(+3.51%)
Feb 16, 2007 48.35 48.85 48.25 48.48 17,103,700 +0.12(+0.25%)
Feb 15, 2007 47.90 48.54 47.82 48.36 11,296,500 +0.49(+1.02%)
Feb 14, 2007 48.08 48.13 47.75 47.87 12,275,669 -0.11(-0.23%)
Feb 13, 2007 47.80 48.17 47.74 47.98 10,068,477 +0.24(+0.50%)
Feb 12, 2007 48.15 48.24 47.68 47.74 10,330,408 -0.23(-0.48%)
Feb 09, 2007 48.37 48.54 47.67 47.97 12,406,000 -0.34(-0.70%)
Feb 08, 2007 48.36 48.60 48.13 48.31 10,791,600 -0.27(-0.56%)
Feb 07, 2007 48.39 48.75 48.28 48.58 10,084,300 +0.00(+0.00%)
Feb 06, 2007 48.61 48.77 48.32 48.58 8,961,900 +0.06(+0.12%)
Feb 05, 2007 48.44 48.90 48.42 48.52 14,215,300 +0.44(+0.92%)
Feb 02, 2007 47.75 48.42 47.64 48.08 12,611,700 +0.30(+0.63%)
Feb 01, 2007 47.51 48.08 47.44 47.78 13,235,400 +0.09(+0.19%)
Jan 31, 2007 47.20 47.96 47.04 47.69 14,934,300 +0.41(+0.87%)
Jan 30, 2007 47.75 47.84 46.91 47.28 16,342,400 -0.35(-0.73%)
Jan 29, 2007 48.15 48.15 47.50 47.63 9,537,000 -0.04(-0.08%)
Jan 26, 2007 48.05 48.36 47.47 47.67 11,058,400 -0.48(-1.00%)
Jan 25, 2007 48.61 48.64 48.09 48.15 9,760,100 -0.46(-0.95%)
Jan 24, 2007 48.07 48.70 47.99 48.61 13,491,600 +0.80(+1.67%)
Jan 23, 2007 47.78 48.15 47.46 47.81 11,274,300 -0.15(-0.31%)
Jan 22, 2007 48.16 48.27 47.60 47.96 12,719,900 -0.35(-0.72%)
Jan 19, 2007 48.49 48.74 48.19 48.31 11,960,300 -0.08(-0.17%)
Jan 18, 2007 48.20 48.78 48.08 48.39 13,656,400 +0.19(+0.39%)
Jan 17, 2007 48.32 48.41 48.09 48.20 11,305,400 -0.11(-0.23%)
Jan 16, 2007 47.93 48.48 47.79 48.31 14,482,400 +0.33(+0.69%)
Jan 12, 2007 47.62 48.11 47.21 47.98 13,910,600 +0.38(+0.80%)
Jan 11, 2007 47.27 47.73 47.21 47.60 14,823,200 +0.32(+0.68%)
Jan 10, 2007 47.05 47.62 46.51 47.28 13,312,000 -0.11(-0.23%)
Jan 09, 2007 47.00 47.67 47.00 47.39 14,643,200 +0.39(+0.83%)
Jan 08, 2007 46.91 47.31 46.90 47.00 16,396,400 -0.39(-0.82%)
Jan 05, 2007 47.50 47.80 47.15 47.39 13,556,900 -0.39(-0.82%)
Jan 04, 2007 47.80 47.99 47.32 47.78 17,073,000 +0.23(+0.48%)
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.