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

142.74 USD -1.99 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 53.68 54.15 53.40 53.43 24,281,225 +0.82(+1.56%)
Jan 28, 2010 53.38 53.45 52.51 52.61 16,960,064 -0.79(-1.48%)
Jan 27, 2010 53.52 53.77 53.10 53.40 13,192,047 -0.21(-0.39%)
Jan 26, 2010 52.82 53.86 52.73 53.61 15,584,442 +0.73(+1.38%)
Jan 25, 2010 53.14 53.22 52.78 52.88 12,003,255 -0.06(-0.11%)
Jan 22, 2010 52.96 53.47 52.69 52.94 19,416,031 +0.02(+0.04%)
Jan 21, 2010 54.07 54.07 52.84 52.92 16,028,682 -0.94(-1.75%)
Jan 20, 2010 53.92 53.94 53.23 53.86 13,308,519 -0.17(-0.31%)
Jan 19, 2010 53.91 54.26 53.50 54.03 14,618,429 +0.35(+0.65%)
Jan 15, 2010 54.34 53.68 53.68 53.68 19,087,500 -0.53(-0.98%)
Jan 14, 2010 54.73 54.84 54.16 54.21 13,771,933 -0.80(-1.45%)
Jan 13, 2010 54.79 55.20 54.41 55.01 13,290,652 +0.28(+0.51%)
Jan 12, 2010 54.00 54.75 53.86 54.73 15,116,922 +0.52(+0.96%)
Jan 11, 2010 53.33 54.44 53.10 54.21 13,987,639 +0.88(+1.65%)
Jan 08, 2010 53.43 53.53 53.02 53.33 11,363,488 -0.27(-0.50%)
Jan 07, 2010 53.72 53.75 53.26 53.60 10,662,697 +0.03(+0.06%)
Jan 06, 2010 53.50 53.83 53.42 53.57 12,517,128 -0.12(-0.22%)
Jan 05, 2010 54.09 54.19 53.57 53.69 15,649,078 -0.54(-1.00%)
Jan 04, 2010 53.74 54.67 53.67 54.23 20,753,090 +0.78(+1.46%)
Dec 31, 2009 54.25 53.45 53.45 53.45 9,764,800 -0.85(-1.57%)
Dec 30, 2009 53.93 54.35 53.89 54.30 6,796,925 +0.19(+0.35%)
Dec 29, 2009 53.97 54.20 53.90 54.11 7,264,179 +0.13(+0.24%)
Dec 28, 2009 53.79 53.99 53.61 53.98 7,425,289 +0.38(+0.71%)
Dec 24, 2009 53.42 53.74 53.37 53.60 4,473,051 +0.28(+0.53%)
Dec 23, 2009 53.45 53.61 53.25 53.32 8,630,980 -0.02(-0.04%)
Dec 22, 2009 53.46 53.75 53.25 53.34 11,957,398 +0.08(+0.15%)
Dec 21, 2009 52.94 53.54 52.93 53.26 13,432,081 +0.41(+0.78%)
Dec 18, 2009 53.06 53.06 52.31 52.85 26,051,935 +0.09(+0.17%)
Dec 17, 2009 53.10 53.20 52.36 52.76 15,640,355 -0.79(-1.48%)
Dec 16, 2009 54.21 54.23 53.13 53.55 17,193,970 -0.43(-0.80%)
Dec 15, 2009 53.96 54.07 53.49 53.98 15,213,546 -0.09(-0.17%)
Dec 14, 2009 54.58 54.60 53.81 54.07 14,874,317 -0.58(-1.06%)
Dec 11, 2009 54.82 55.00 54.64 54.65 11,399,684 -0.04(-0.07%)
Dec 10, 2009 54.28 54.87 54.21 54.69 10,113,027 +0.62(+1.15%)
Dec 09, 2009 54.24 54.27 53.76 54.07 12,682,789 -0.34(-0.62%)
Dec 08, 2009 54.82 54.85 54.06 54.41 15,841,512 -0.52(-0.95%)
Dec 07, 2009 54.14 54.98 54.14 54.93 11,362,659 +0.69(+1.27%)
Dec 04, 2009 54.71 54.80 53.95 54.24 11,121,163 -0.20(-0.37%)
Dec 03, 2009 54.73 54.77 54.31 54.44 11,407,876 -0.13(-0.24%)
Dec 02, 2009 54.67 54.88 54.48 54.57 10,044,052 -0.18(-0.33%)
Dec 01, 2009 54.85 55.08 54.62 54.75 12,007,578 +0.20(+0.37%)
Nov 30, 2009 54.53 54.70 54.10 54.55 11,928,689 -0.08(-0.15%)
Nov 27, 2009 54.09 54.84 54.09 54.63 7,528,648 -0.33(-0.60%)
Nov 25, 2009 54.86 55.09 54.78 54.96 9,063,494 +0.17(+0.31%)
Nov 24, 2009 54.76 54.92 54.57 54.79 10,606,149 +0.11(+0.20%)
Nov 23, 2009 54.78 54.85 54.52 54.68 11,932,452 +0.40(+0.74%)
Nov 20, 2009 54.53 54.87 54.00 54.28 15,050,484 -0.26(-0.48%)
Nov 19, 2009 54.00 54.65 53.76 54.54 17,368,212 +0.39(+0.72%)
Nov 18, 2009 53.80 54.40 53.61 54.15 13,360,803 +0.49(+0.91%)
Nov 17, 2009 53.40 53.80 53.10 53.66 17,716,910 +0.50(+0.94%)
Nov 16, 2009 53.35 53.46 52.81 53.16 15,346,421 -0.04(-0.08%)
Nov 13, 2009 53.28 53.55 53.06 53.20 17,636,072 -0.40(-0.75%)
Nov 12, 2009 53.37 53.74 53.11 53.60 28,263,743 +0.63(+1.19%)
Nov 11, 2009 52.59 53.00 52.18 52.97 23,285,748 +0.66(+1.26%)
Nov 10, 2009 51.77 52.47 51.76 52.31 16,821,487 +0.78(+1.51%)
Nov 09, 2009 51.66 52.03 51.41 51.53 15,284,501 +0.28(+0.55%)
Nov 06, 2009 51.03 51.27 50.70 51.25 12,366,444 +0.16(+0.31%)
Nov 05, 2009 50.51 51.35 50.49 51.09 16,686,734 +0.71(+1.41%)
Nov 04, 2009 50.04 50.78 49.86 50.38 14,521,688 +0.48(+0.96%)
Nov 03, 2009 50.16 50.57 49.52 49.90 16,191,832 -0.38(-0.76%)
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.