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

138.55 USD -0.45 (-0.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 50.84 50.84 49.93 50.40 23,038,278 -0.01(-0.02%)
Apr 29, 2009 48.85 51.10 48.50 50.41 34,321,848 +1.84(+3.79%)
Apr 28, 2009 48.28 49.37 48.03 48.57 27,141,587 +0.06(+0.12%)
Apr 27, 2009 47.76 48.94 47.64 48.51 20,590,288 +0.64(+1.34%)
Apr 24, 2009 48.82 49.56 47.72 47.87 26,934,611 -0.99(-2.03%)
Apr 23, 2009 49.00 49.18 48.27 48.86 16,229,869 -0.10(-0.20%)
Apr 22, 2009 49.59 50.23 48.82 48.96 20,390,362 -0.88(-1.77%)
Apr 21, 2009 49.66 50.00 48.93 49.84 15,571,573 +0.57(+1.16%)
Apr 20, 2009 50.09 50.44 49.19 49.27 20,298,581 -0.93(-1.85%)
Apr 17, 2009 51.19 51.25 50.14 50.20 24,027,653 -0.58(-1.14%)
Apr 16, 2009 51.30 51.49 50.27 50.78 21,246,501 -0.51(-0.99%)
Apr 15, 2009 50.76 51.42 50.62 51.29 13,008,656 +0.17(+0.33%)
Apr 14, 2009 51.20 51.30 50.55 51.12 17,935,661 -0.41(-0.80%)
Apr 13, 2009 50.80 51.98 50.62 51.53 19,346,477 +0.87(+1.72%)
Apr 09, 2009 50.04 51.34 49.65 50.66 42,327,249 -1.95(-3.71%)
Apr 08, 2009 52.66 53.02 52.27 52.61 17,254,679 +0.22(+0.42%)
Apr 07, 2009 52.96 53.02 52.00 52.39 14,277,692 -1.04(-1.95%)
Apr 06, 2009 53.41 53.75 52.90 53.43 15,510,780 -0.37(-0.69%)
Apr 03, 2009 53.70 54.30 52.95 53.80 16,527,892 +0.16(+0.30%)
Apr 02, 2009 53.34 54.57 53.20 53.64 21,847,593 +0.82(+1.55%)
Apr 01, 2009 51.38 53.05 51.22 52.82 22,652,396 +0.72(+1.38%)
Mar 31, 2009 52.04 52.45 51.06 52.10 21,178,523 +0.34(+0.66%)
Mar 30, 2009 52.00 52.16 51.26 51.76 16,718,378 -1.00(-1.90%)
Mar 26, 2009 52.06 53.00 51.95 52.76 25,049,501 +1.08(+2.09%)
Mar 25, 2009 51.27 52.29 50.65 51.68 23,444,697 +0.60(+1.17%)
Mar 24, 2009 51.00 51.60 50.59 51.08 20,636,511 -0.40(-0.78%)
Mar 23, 2009 50.31 51.48 50.13 51.48 19,679,425 +1.89(+3.81%)
Mar 20, 2009 50.14 50.39 48.99 49.59 26,308,811 -0.38(-0.77%)
Mar 19, 2009 50.80 50.91 49.61 49.97 20,752,052 -0.47(-0.93%)
Mar 18, 2009 48.95 51.07 48.95 50.44 20,190,946 +0.44(+0.88%)
Mar 17, 2009 48.90 50.00 48.79 50.00 18,627,088 +1.20(+2.46%)
Mar 16, 2009 49.34 49.55 48.66 48.80 16,380,472 -0.39(-0.79%)
Mar 13, 2009 48.67 49.47 48.34 49.19 0 +0.25(+0.51%)
Mar 12, 2009 47.87 49.12 47.32 48.94 25,130,261 +1.48(+3.12%)
Mar 11, 2009 48.66 48.81 47.15 47.46 26,066,067 -1.21(-2.49%)
Mar 10, 2009 47.61 48.92 47.27 48.67 32,532,710 +1.16(+2.44%)
Mar 09, 2009 48.56 49.11 47.30 47.51 26,509,771 -1.40(-2.86%)
Mar 06, 2009 50.15 50.15 48.10 48.91 0 -0.84(-1.69%)
Mar 05, 2009 50.35 51.00 49.29 49.75 46,265,643 +1.26(+2.60%)
Mar 04, 2009 47.96 49.20 47.15 48.49 31,810,687 +0.09(+0.19%)
Mar 02, 2009 48.81 49.49 48.23 48.40 25,356,087 -0.84(-1.71%)
Feb 27, 2009 47.87 50.00 47.58 49.24 0 +1.00(+2.07%)
Feb 26, 2009 49.51 49.64 48.15 48.24 23,169,469 -0.97(-1.97%)
Feb 25, 2009 48.97 50.06 48.56 49.21 25,439,632 -0.80(-1.60%)
Feb 24, 2009 48.78 50.36 48.69 50.01 26,226,256 +1.13(+2.31%)
Feb 23, 2009 50.35 50.44 48.79 48.88 23,619,198 -1.14(-2.28%)
Feb 20, 2009 49.99 50.65 49.53 50.02 29,581,550 -0.43(-0.85%)
Feb 19, 2009 49.44 50.67 49.44 50.45 27,311,114 +0.45(+0.90%)
Feb 18, 2009 48.94 50.00 48.52 50.00 47,356,093 +1.76(+3.65%)
Feb 17, 2009 47.53 48.88 47.30 48.24 38,914,359 +1.71(+3.68%)
Feb 13, 2009 47.75 48.11 46.48 46.53 25,670,836 -1.60(-3.32%)
Feb 12, 2009 47.98 48.29 47.03 48.13 22,392,664 -0.10(-0.21%)
Feb 11, 2009 47.98 48.52 47.75 48.23 17,759,438 +0.51(+1.07%)
Feb 10, 2009 49.00 49.28 47.34 47.72 25,611,418 -1.56(-3.17%)
Feb 09, 2009 49.56 49.56 48.77 49.28 16,277,102 -0.35(-0.71%)
Feb 06, 2009 48.84 50.08 48.53 49.63 28,302,567 +1.07(+2.20%)
Feb 05, 2009 47.17 48.98 47.16 48.56 33,293,469 +2.14(+4.61%)
Feb 04, 2009 46.89 47.59 46.29 46.42 26,500,540 -1.39(-2.91%)
Feb 03, 2009 47.03 48.00 46.57 47.81 22,551,723 +1.24(+2.66%)
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.