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

144.73 USD -0.30 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 53.82 54.15 53.64 53.64 16,279,335 -0.06(-0.11%)
Apr 29, 2010 53.66 54.23 53.55 53.70 13,319,908 +0.09(+0.17%)
Apr 28, 2010 53.92 54.10 53.52 53.61 14,904,711 -0.43(-0.80%)
Apr 27, 2010 53.60 54.42 53.53 54.04 1,071 +0.00(+0.00%)
Apr 26, 2010 54.53 54.70 54.01 54.04 14,746,677 -0.49(-0.90%)
Apr 23, 2010 54.47 54.61 53.92 54.53 16,595,907 +0.04(+0.07%)
Apr 22, 2010 54.37 54.65 54.15 54.49 10,921,122 +0.02(+0.04%)
Apr 21, 2010 54.44 54.57 54.18 54.47 152,047 -0.05(-0.09%)
Apr 20, 2010 54.49 54.82 54.38 54.52 100 +0.13(+0.24%)
Apr 19, 2010 54.00 54.48 54.00 54.39 11,315,560 +0.28(+0.52%)
Apr 16, 2010 54.11 54.59 53.84 54.11 19,234,121 -0.02(-0.04%)
Apr 15, 2010 54.15 54.36 53.92 54.13 17,659,224 -0.51(-0.93%)
Apr 14, 2010 54.63 54.91 54.34 54.64 14,686,894 -0.08(-0.15%)
Apr 13, 2010 54.91 55.21 54.66 54.72 12,851,093 -0.30(-0.55%)
Apr 12, 2010 55.02 55.10 54.58 55.02 11,964,081 -0.05(-0.09%)
Apr 09, 2010 55.38 55.38 54.63 55.07 12,535,319 -0.31(-0.56%)
Apr 08, 2010 55.29 55.70 55.16 55.38 11,139,666 +0.10(+0.18%)
Apr 07, 2010 55.50 55.90 55.14 55.28 12,935,172 -0.25(-0.45%)
Apr 06, 2010 55.44 55.63 55.29 55.53 9,567,168 -0.07(-0.13%)
Apr 05, 2010 55.70 55.73 55.22 55.60 10,748,464 +0.11(+0.20%)
Apr 01, 2010 55.75 55.49 55.49 55.49 11,788,100 -0.11(-0.20%)
Mar 31, 2010 55.81 55.90 55.50 55.60 9,966,853 -0.31(-0.55%)
Mar 30, 2010 55.78 56.05 55.66 55.91 6,941,270 +0.17(+0.30%)
Mar 29, 2010 55.50 55.75 55.43 55.74 9,776,427 +0.23(+0.41%)
Mar 26, 2010 55.61 55.96 55.47 55.51 9,947,257 -0.10(-0.18%)
Mar 25, 2010 55.63 55.99 55.60 55.61 9,793,023 +0.03(+0.05%)
Mar 24, 2010 55.73 56.00 55.43 55.58 8,698,851 -0.31(-0.55%)
Mar 23, 2010 55.63 56.00 55.61 55.89 9,369,255 +0.27(+0.49%)
Mar 22, 2010 55.31 56.04 55.13 55.62 9,874,095 +0.28(+0.51%)
Mar 19, 2010 56.03 56.27 55.15 55.34 17,184,075 -0.60(-1.07%)
Mar 18, 2010 55.89 55.95 55.54 55.94 9,472,292 +0.02(+0.04%)
Mar 17, 2010 56.05 56.13 55.66 55.92 12,495,115 -0.07(-0.13%)
Mar 16, 2010 55.88 56.27 55.60 55.99 18,457,989 +0.57(+1.03%)
Mar 15, 2010 55.33 55.54 55.31 55.42 24,373,692 +1.52(+2.82%)
Mar 12, 2010 54.16 54.24 53.79 53.90 10,481,281 -0.07(-0.13%)
Mar 11, 2010 53.64 53.99 53.53 53.97 10,675,320 +0.34(+0.63%)
Mar 10, 2010 53.67 54.02 53.53 53.63 12,697,001 -0.43(-0.80%)
Mar 09, 2010 54.12 54.50 53.92 54.06 12,584,579 -0.09(-0.17%)
Mar 08, 2010 54.01 54.28 53.93 54.15 7,556,638 +0.01(+0.02%)
Mar 05, 2010 53.97 54.17 53.50 54.14 11,375,086 +0.18(+0.33%)
Mar 04, 2010 53.66 54.09 53.75 53.96 11,211,800 +0.30(+0.56%)
Mar 03, 2010 53.35 53.75 53.15 53.66 11,631,120 +0.07(+0.13%)
Mar 02, 2010 53.83 53.89 53.47 53.59 14,081,621 -0.31(-0.58%)
Mar 01, 2010 54.04 54.13 53.54 53.90 12,128,635 -0.17(-0.31%)
Feb 26, 2010 54.22 54.24 53.50 54.07 15,953,097 -0.08(-0.15%)
Feb 25, 2010 53.46 54.28 53.25 54.15 13,510,073 +0.23(+0.43%)
Feb 24, 2010 53.74 53.95 53.48 53.92 10,624,152 +0.30(+0.56%)
Feb 23, 2010 53.75 54.08 53.45 53.62 14,137,910 -0.21(-0.39%)
Feb 22, 2010 53.52 53.92 53.34 53.83 12,097,112 +0.34(+0.64%)
Feb 19, 2010 53.19 53.58 53.07 53.49 15,090,572 +0.02(+0.04%)
Feb 18, 2010 54.06 53.50 52.91 53.47 29,457,432 -0.59(-1.09%)
Feb 17, 2010 53.69 54.25 53.65 54.06 15,524,788 +0.50(+0.93%)
Feb 16, 2010 53.24 53.72 52.90 53.56 15,771,181 +0.66(+1.25%)
Feb 12, 2010 53.11 52.90 52.90 52.90 17,038,400 -0.18(-0.34%)
Feb 11, 2010 53.13 53.45 52.91 53.08 11,579,594 -0.16(-0.30%)
Feb 10, 2010 53.27 53.50 52.96 53.24 9,408,393 -0.01(-0.02%)
Feb 09, 2010 53.21 53.62 52.82 53.25 10,824,920 -0.11(-0.21%)
Feb 08, 2010 53.38 53.54 52.92 53.36 10,505,824 -0.09(-0.17%)
Feb 05, 2010 52.77 53.53 52.76 53.45 15,546,378 +0.48(+0.91%)
Feb 04, 2010 53.88 54.30 52.96 52.97 21,029,997 -1.30(-2.40%)
Feb 03, 2010 53.73 54.50 53.64 54.27 17,988,850 +0.78(+1.46%)
Feb 02, 2010 53.59 53.72 53.33 53.49 11,387,857 +0.07(+0.14%)
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.