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

142.59 USD +0.16 (+0.12%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 52.20 53.11 51.63 52.68 19,594,394 +0.56(+1.07%)
Mar 28, 2008 52.10 52.67 51.77 52.12 15,049,002 -0.25(-0.48%)
Mar 27, 2008 53.01 53.22 52.28 52.37 18,981,446 -0.53(-1.00%)
Mar 26, 2008 52.88 53.40 52.66 52.90 19,226,320 -0.15(-0.28%)
Mar 25, 2008 53.53 53.71 52.91 53.05 20,327,654 -0.58(-1.08%)
Mar 24, 2008 53.45 54.15 53.23 53.63 22,246,394 +0.40(+0.75%)
Mar 21, 2008 50.85 53.49 50.78 53.23 44,533,206 +0.00(+0.00%)
Mar 20, 2008 50.85 53.49 50.78 53.23 44,532,906 +2.45(+4.82%)
Mar 19, 2008 50.82 51.45 50.66 50.78 25,829,884 -0.20(-0.39%)
Mar 18, 2008 50.26 51.01 50.22 50.98 26,380,335 +1.03(+2.06%)
Mar 17, 2008 49.34 50.40 49.29 49.95 22,125,905 +0.13(+0.26%)
Mar 14, 2008 50.71 50.71 49.17 49.82 27,481,353 -0.78(-1.54%)
Mar 13, 2008 49.93 50.67 49.46 50.60 29,852,873 +0.31(+0.62%)
Mar 12, 2008 50.02 50.72 49.94 50.29 26,273,743 +0.04(+0.08%)
Mar 11, 2008 49.85 50.39 49.54 50.25 28,676,168 +1.40(+2.87%)
Mar 10, 2008 50.00 50.00 48.64 48.85 24,325,365 -1.05(-2.10%)
Mar 07, 2008 49.68 50.74 49.68 49.90 24,346,264 -0.08(-0.16%)
Mar 06, 2008 50.24 50.40 49.85 49.98 27,516,341 +0.43(+0.86%)
Mar 05, 2008 49.96 50.19 49.26 49.55 22,994,739 -0.32(-0.64%)
Mar 04, 2008 49.73 50.02 49.62 49.87 24,989,042 -0.02(-0.04%)
Mar 03, 2008 49.43 50.02 49.22 49.89 19,752,051 +0.30(+0.60%)
Feb 29, 2008 50.38 50.67 49.53 49.59 20,219,336 -1.11(-2.19%)
Feb 28, 2008 51.13 51.40 50.63 50.70 18,397,000 -0.73(-1.42%)
Feb 27, 2008 50.99 51.57 50.92 51.43 29,191,227 +0.03(+0.06%)
Feb 26, 2008 50.19 51.48 50.19 51.40 31,028,596 +1.07(+2.13%)
Feb 25, 2008 50.19 50.40 49.70 50.33 25,536,312 +0.36(+0.72%)
Feb 22, 2008 49.90 50.20 49.47 49.97 19,518,896 +0.18(+0.36%)
Feb 21, 2008 49.85 50.23 49.60 49.79 22,399,612 +0.09(+0.18%)
Feb 20, 2008 49.30 49.97 49.01 49.70 21,676,780 +0.04(+0.08%)
Feb 19, 2008 50.10 50.32 49.30 49.66 22,027,272 +0.22(+0.44%)
Feb 18, 2008 49.68 50.00 49.11 49.44 0 +0.00(+0.00%)
Feb 15, 2008 49.68 50.00 49.11 49.44 25,832,971 -0.53(-1.06%)
Feb 14, 2008 50.58 50.90 49.76 49.97 18,011,805 -0.69(-1.36%)
Feb 13, 2008 50.62 51.01 50.22 50.66 16,078,545 +0.41(+0.82%)
Feb 12, 2008 49.48 50.72 49.48 50.25 23,367,334 +0.65(+1.31%)
Feb 11, 2008 48.84 49.68 48.34 49.60 21,552,851 +0.84(+1.72%)
Feb 08, 2008 49.67 50.10 48.64 48.76 22,542,224 -1.08(-2.17%)
Feb 07, 2008 47.85 50.00 47.84 49.84 36,286,109 +1.01(+2.07%)
Feb 06, 2008 49.60 50.03 48.51 48.83 28,491,810 -0.73(-1.47%)
Feb 05, 2008 49.46 50.66 49.46 49.56 28,403,666 -0.51(-1.02%)
Feb 04, 2008 51.00 51.25 49.83 50.07 20,321,283 -1.11(-2.17%)
Feb 01, 2008 50.90 51.48 50.31 51.18 25,743,839 +0.44(+0.87%)
Jan 31, 2008 48.85 51.30 48.73 50.74 46,220,473 +1.58(+3.21%)
Jan 30, 2008 48.80 50.00 48.50 49.16 24,486,650 +0.15(+0.31%)
Jan 29, 2008 49.10 49.19 48.13 49.01 21,743,646 +0.30(+0.62%)
Jan 28, 2008 48.06 48.78 47.90 48.71 23,440,847 +0.62(+1.29%)
Jan 25, 2008 49.09 49.26 47.99 48.09 24,844,155 -0.82(-1.68%)
Jan 24, 2008 50.21 50.24 48.48 48.91 35,716,552 -1.25(-2.49%)
Jan 23, 2008 48.50 50.36 48.31 50.16 50,209,095 +0.96(+1.94%)
Jan 22, 2008 46.47 49.53 46.09 49.20 45,128,491 +1.62(+3.41%)
Jan 21, 2008 47.89 48.51 47.42 47.58 0 +0.00(+0.00%)
Jan 18, 2008 47.89 48.51 47.42 47.58 33,493,334 +0.10(+0.21%)
Jan 17, 2008 47.55 47.93 47.10 47.48 27,911,430 -0.01(-0.02%)
Jan 16, 2008 46.68 48.05 46.68 47.49 25,324,226 +0.50(+1.06%)
Jan 15, 2008 46.99 47.43 46.77 46.99 24,482,588 -0.68(-1.43%)
Jan 14, 2008 47.98 47.98 43.11 47.67 20,562,589 -0.05(-0.10%)
Jan 11, 2008 48.06 48.61 47.50 47.72 28,184,957 -0.68(-1.40%)
Jan 10, 2008 47.10 48.77 47.10 48.40 35,694,739 +1.50(+3.20%)
Jan 09, 2008 45.97 47.00 45.24 46.90 27,197,798 +0.93(+2.02%)
Jan 08, 2008 46.59 47.08 45.88 45.97 19,017,039 -0.59(-1.27%)
Jan 07, 2008 45.80 46.81 45.59 46.56 20,326,462 +0.84(+1.84%)
Jan 04, 2008 45.91 46.37 45.37 45.72 20,351,169 -0.66(-1.42%)
Jan 03, 2008 46.72 46.90 46.23 46.38 19,800,990 -0.52(-1.11%)
Jan 02, 2008 47.41 47.63 46.46 46.90 19,918,549 -0.63(-1.33%)
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.