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

140.20 USD -0.85 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 74.76 74.98 74.43 74.43 8,323,621 -0.55(-0.73%)
Jul 30, 2012 74.46 75.24 74.45 74.98 9,145,564 +0.46(+0.62%)
Jul 27, 2012 73.84 74.80 73.79 74.52 10,861,477 +0.85(+1.15%)
Jul 26, 2012 72.70 73.95 72.69 73.67 8,177,796 +1.59(+2.21%)
Jul 25, 2012 72.26 72.46 71.87 72.08 6,981,820 -0.06(-0.08%)
Jul 24, 2012 71.68 72.24 71.45 72.14 7,475,618 +0.29(+0.40%)
Jul 23, 2012 71.62 71.99 71.26 71.85 6,655,500 -0.40(-0.55%)
Jul 20, 2012 71.46 72.49 71.31 72.25 11,053,660 +0.72(+1.01%)
Jul 19, 2012 72.85 72.86 70.23 71.53 16,877,996 -1.32(-1.81%)
Jul 18, 2012 72.89 73.46 72.72 72.85 9,495,089 -0.25(-0.34%)
Jul 17, 2012 72.90 73.10 72.31 73.10 12,176,301 +0.12(+0.16%)
Jul 16, 2012 72.92 73.18 72.58 72.98 8,080,553 -0.20(-0.27%)
Jul 13, 2012 72.27 73.24 72.15 73.18 8,142,545 +0.87(+1.20%)
Jul 12, 2012 72.07 72.62 71.64 72.31 10,164,639 +0.05(+0.07%)
Jul 11, 2012 72.13 72.44 71.78 72.26 12,242,687 +0.15(+0.21%)
Jul 10, 2012 71.93 72.58 71.64 72.11 13,328,000 +0.35(+0.49%)
Jul 09, 2012 71.26 71.76 71.02 71.76 11,150,343 +0.40(+0.56%)
Jul 06, 2012 70.73 71.36 70.73 71.36 8,009,238 +0.28(+0.39%)
Jul 05, 2012 70.37 71.30 70.37 71.08 12,440,384 +0.33(+0.47%)
Jul 03, 2012 69.65 70.77 69.30 70.75 9,394,728 +1.40(+2.02%)
Jul 02, 2012 69.72 69.95 69.15 69.35 10,426,333 -0.37(-0.53%)
Jun 29, 2012 68.94 69.72 68.56 69.72 10,667,299 +1.42(+2.08%)
Jun 28, 2012 67.92 68.35 67.49 68.30 8,578,354 -0.29(-0.42%)
Jun 27, 2012 68.59 68.75 68.26 68.59 8,797,710 +0.01(+0.01%)
Jun 26, 2012 68.48 68.92 68.25 68.58 10,811,778 +0.40(+0.59%)
Jun 25, 2012 67.06 68.23 67.06 68.18 11,811,970 +0.88(+1.31%)
Jun 22, 2012 68.09 68.35 67.19 67.30 11,405,910 -0.40(-0.59%)
Jun 21, 2012 68.49 68.66 67.68 67.70 9,843,520 -0.82(-1.20%)
Jun 20, 2012 67.86 68.54 67.78 68.52 8,990,301 +0.71(+1.05%)
Jun 19, 2012 68.09 68.25 67.70 67.81 7,906,000 -0.31(-0.46%)
Jun 18, 2012 67.47 68.28 67.43 68.12 7,553,498 +0.37(+0.55%)
Jun 15, 2012 68.05 68.06 67.59 67.75 12,751,217 +0.12(+0.18%)
Jun 14, 2012 67.10 67.79 67.09 67.63 9,994,484 +0.56(+0.83%)
Jun 13, 2012 67.59 67.75 66.96 67.07 10,748,883 -0.65(-0.96%)
Jun 12, 2012 67.67 67.85 67.30 67.72 8,987,774 +0.19(+0.28%)
Jun 11, 2012 68.39 68.48 67.47 67.53 10,491,121 -0.69(-1.01%)
Jun 08, 2012 66.19 68.23 66.08 68.22 18,012,544 +2.35(+3.57%)
Jun 07, 2012 66.08 66.08 65.78 65.87 12,547,088 -0.06(-0.09%)
Jun 06, 2012 65.60 65.97 65.46 65.93 10,846,871 +0.43(+0.66%)
Jun 05, 2012 65.74 65.90 65.43 65.50 9,340,951 -0.49(-0.74%)
Jun 04, 2012 65.90 66.13 65.40 65.99 13,876,723 +0.44(+0.67%)
Jun 01, 2012 65.43 65.88 65.13 65.55 15,301,600 -0.27(-0.41%)
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%)
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.