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

137.51 USD +2.04 (+1.51%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 65.40 66.66 65.38 65.82 16,767,873 +0.38(+0.58%)
May 30, 2012 65.41 65.95 65.33 65.44 9,979,654 -0.24(-0.37%)
May 29, 2012 65.40 65.76 65.21 65.68 10,036,847 +0.37(+0.57%)
May 25, 2012 64.86 65.50 64.80 65.31 10,180,866 +0.24(+0.37%)
May 24, 2012 64.71 65.18 64.46 65.07 11,302,656 +0.49(+0.76%)
May 23, 2012 63.39 64.69 63.29 64.58 15,681,678 +0.85(+1.33%)
May 22, 2012 62.99 63.95 62.90 63.73 12,074,255 +0.69(+1.09%)
May 21, 2012 62.38 63.10 62.14 63.04 11,149,692 +0.61(+0.98%)
May 18, 2012 61.87 62.63 61.76 62.43 16,631,181 +0.75(+1.22%)
May 17, 2012 61.34 62.50 61.25 61.68 29,294,356 +2.49(+4.21%)
May 16, 2012 59.53 59.66 59.15 59.19 10,838,019 -0.16(-0.27%)
May 15, 2012 58.95 59.65 58.95 59.35 10,561,363 +0.28(+0.47%)
May 14, 2012 59.09 59.55 58.92 59.07 6,200,961 -0.35(-0.59%)
May 11, 2012 59.08 59.65 58.80 59.42 7,473,540 +0.23(+0.39%)
May 10, 2012 59.35 59.61 59.09 59.19 7,728,891 +0.16(+0.27%)
May 09, 2012 58.48 59.24 58.27 59.03 11,147,392 -0.02(-0.03%)
May 08, 2012 59.06 59.37 58.63 59.05 10,252,146 -0.14(-0.24%)
May 07, 2012 58.55 59.36 58.55 59.19 8,658,142 +0.49(+0.83%)
May 04, 2012 58.86 59.18 58.67 58.70 6,953,880 -0.29(-0.49%)
May 03, 2012 59.20 59.20 58.81 58.99 6,876,643 -0.02(-0.03%)
May 02, 2012 58.96 59.32 58.82 59.01 7,347,634 -0.06(-0.10%)
May 01, 2012 58.91 59.27 58.48 59.07 9,915,668 +0.16(+0.27%)
Apr 30, 2012 58.82 58.99 58.53 58.91 7,482,577 -0.12(-0.20%)
Apr 27, 2012 59.18 59.46 58.94 59.03 8,521,380 +0.08(+0.14%)
Apr 26, 2012 57.59 59.43 57.57 58.95 25,093,943 +1.59(+2.77%)
Apr 25, 2012 57.91 58.43 57.18 57.36 28,011,770 -0.41(-0.71%)
Apr 24, 2012 59.26 59.35 57.65 57.77 30,093,922 -1.77(-2.97%)
Apr 23, 2012 59.15 60.24 59.13 59.54 37,976,624 -2.91(-4.66%)
Apr 20, 2012 61.70 62.49 61.66 62.45 8,997,648 +0.70(+1.13%)
Apr 19, 2012 61.96 62.05 61.47 61.75 6,371,135 -0.31(-0.50%)
Apr 18, 2012 61.55 62.25 61.55 62.06 7,957,298 +0.19(+0.31%)
Apr 17, 2012 61.11 61.95 61.09 61.87 10,675,828 +1.29(+2.13%)
Apr 16, 2012 59.94 60.81 59.87 60.58 6,844,578 +0.81(+1.36%)
Apr 13, 2012 60.00 60.21 59.75 59.77 6,695,991 -0.37(-0.62%)
Apr 12, 2012 59.80 60.20 59.56 60.14 7,355,815 +0.34(+0.57%)
Apr 11, 2012 60.29 60.29 59.66 59.80 7,747,679 -0.13(-0.22%)
Apr 10, 2012 60.03 60.39 59.55 59.93 9,553,144 -0.20(-0.33%)
Apr 09, 2012 60.22 60.34 60.08 60.13 6,831,665 -0.54(-0.89%)
Apr 05, 2012 60.20 60.69 60.07 60.67 6,528,612 +0.41(+0.68%)
Apr 04, 2012 60.53 60.59 60.02 60.26 10,851,616 -0.39(-0.64%)
Apr 03, 2012 61.14 61.41 60.24 60.65 11,180,059 -0.71(-1.16%)
Apr 02, 2012 61.08 61.49 60.97 61.36 6,465,856 +0.16(+0.26%)
Mar 30, 2012 61.07 61.42 60.92 61.20 6,942,445 +0.38(+0.62%)
Mar 29, 2012 60.77 60.95 60.62 60.82 6,670,016 -0.37(-0.60%)
Mar 28, 2012 61.15 61.48 60.98 61.19 7,124,351 +0.10(+0.16%)
Mar 27, 2012 61.35 61.50 61.01 61.09 7,338,668 -0.11(-0.18%)
Mar 26, 2012 60.90 61.32 60.76 61.20 6,214,728 +0.45(+0.74%)
Mar 23, 2012 60.61 60.85 60.41 60.75 6,957,627 +0.10(+0.16%)
Mar 22, 2012 60.23 60.77 60.23 60.65 5,710,736 +0.09(+0.15%)
Mar 21, 2012 60.45 60.72 60.37 60.56 7,302,703 -0.04(-0.07%)
Mar 20, 2012 60.33 60.86 60.29 60.60 7,911,521 -0.14(-0.23%)
Mar 19, 2012 60.58 60.88 60.46 60.74 8,251,857 -0.10(-0.16%)
Mar 16, 2012 61.41 61.47 60.77 60.84 12,077,092 -0.39(-0.64%)
Mar 15, 2012 60.89 61.26 60.78 61.23 6,754,970 +0.15(+0.25%)
Mar 14, 2012 60.84 61.15 60.69 61.08 6,374,963 +0.08(+0.13%)
Mar 13, 2012 60.93 61.08 60.52 61.00 8,700,228 +0.32(+0.53%)
Mar 12, 2012 60.17 60.90 60.09 60.68 7,576,763 +0.60(+1.00%)
Mar 09, 2012 59.83 60.20 59.83 60.08 6,292,870 +0.31(+0.52%)
Mar 08, 2012 59.84 59.95 59.45 59.77 7,795,676 -0.09(-0.15%)
Mar 07, 2012 59.11 59.86 59.11 59.86 14,779,646 +0.90(+1.52%)
Mar 06, 2012 59.04 59.22 58.75 58.97 8,983,211 -0.44(-0.73%)
Mar 05, 2012 58.96 59.59 58.75 59.40 9,614,658 +0.39(+0.66%)
Mar 02, 2012 58.99 59.28 58.80 59.01 9,858,283 +0.19(+0.32%)
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.