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

142.84 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 58.76 59.00 58.31 58.90 14,841,752 +0.73(+1.25%)
Nov 29, 2011 57.34 58.30 57.34 58.17 10,817,145 +0.92(+1.61%)
Nov 28, 2011 57.53 58.00 57.00 57.25 9,288,061 +0.36(+0.63%)
Nov 25, 2011 56.69 57.33 56.69 56.89 4,258,796 +0.25(+0.44%)
Nov 23, 2011 56.65 57.00 56.32 56.64 8,261,896 -0.21(-0.37%)
Nov 22, 2011 56.56 57.13 56.50 56.85 7,497,230 +0.19(+0.34%)
Nov 21, 2011 56.93 57.29 56.38 56.66 9,932,180 -0.57(-1.00%)
Nov 18, 2011 57.03 57.35 56.61 57.23 8,982,262 +0.50(+0.88%)
Nov 17, 2011 56.54 57.19 56.26 56.73 10,223,771 +0.05(+0.09%)
Nov 16, 2011 57.10 57.42 56.64 56.68 11,780,719 -0.78(-1.36%)
Nov 15, 2011 57.97 58.05 57.23 57.46 16,005,823 -1.43(-2.43%)
Nov 14, 2011 58.81 58.98 58.36 58.89 10,552,075 -0.31(-0.52%)
Nov 11, 2011 58.51 59.25 58.38 59.20 8,398,481 +1.07(+1.84%)
Nov 10, 2011 58.33 58.49 57.51 58.13 9,409,918 +0.08(+0.14%)
Nov 09, 2011 58.53 58.93 57.60 58.05 13,946,764 -1.27(-2.14%)
Nov 08, 2011 58.02 59.40 57.85 59.32 20,104,097 +1.38(+2.38%)
Nov 07, 2011 57.34 57.96 57.05 57.94 8,519,938 +0.44(+0.77%)
Nov 04, 2011 57.08 57.50 56.90 57.50 7,006,676 +0.08(+0.14%)
Nov 03, 2011 57.05 57.53 56.60 57.42 9,575,589 +0.56(+0.98%)
Nov 02, 2011 56.77 57.19 56.54 56.86 8,920,243 +0.63(+1.12%)
Nov 01, 2011 55.82 56.74 55.68 56.23 13,790,143 -0.49(-0.86%)
Oct 31, 2011 56.58 57.29 56.58 56.72 9,480,655 -0.43(-0.75%)
Oct 28, 2011 57.85 57.87 56.96 57.15 11,292,789 -0.66(-1.14%)
Oct 27, 2011 57.80 57.96 57.45 57.81 15,326,374 +0.44(+0.77%)
Oct 26, 2011 57.10 57.44 56.60 57.37 12,724,659 +0.66(+1.16%)
Oct 25, 2011 56.66 57.15 56.55 56.71 10,104,167 -0.07(-0.12%)
Oct 24, 2011 56.88 57.00 56.60 56.78 9,277,438 -0.14(-0.25%)
Oct 21, 2011 56.74 57.42 56.65 56.92 14,498,890 +0.55(+0.98%)
Oct 20, 2011 56.20 56.88 56.05 56.37 12,645,480 +0.12(+0.21%)
Oct 19, 2011 55.71 56.43 55.70 56.25 12,985,199 +0.36(+0.64%)
Oct 18, 2011 54.94 56.19 54.81 55.89 14,070,369 +1.11(+2.03%)
Oct 17, 2011 54.79 55.46 54.48 54.78 8,967,420 -0.68(-1.23%)
Oct 14, 2011 55.28 55.47 54.63 55.46 10,705,983 +0.44(+0.80%)
Oct 13, 2011 55.04 55.31 54.72 55.02 10,501,006 -0.18(-0.33%)
Oct 12, 2011 55.05 56.39 55.00 55.20 22,097,211 +0.48(+0.88%)
Oct 11, 2011 54.78 54.79 54.39 54.72 10,212,333 -0.09(-0.16%)
Oct 10, 2011 54.19 55.18 54.19 54.81 12,188,391 +1.11(+2.07%)
Oct 07, 2011 53.08 54.03 52.90 53.70 13,912,907 +0.95(+1.80%)
Oct 06, 2011 52.49 52.80 52.33 52.75 10,021,117 +0.10(+0.19%)
Oct 05, 2011 52.70 53.25 52.13 52.65 13,604,416 -0.23(-0.43%)
Oct 04, 2011 51.74 52.98 51.63 52.88 18,697,458 +0.92(+1.77%)
Oct 03, 2011 52.24 52.92 51.90 51.96 15,497,390 +0.06(+0.12%)
Sep 30, 2011 51.85 52.59 51.71 51.90 13,621,380 -0.03(-0.06%)
Sep 29, 2011 51.81 52.40 51.32 51.93 10,344,376 +0.62(+1.21%)
Sep 28, 2011 52.12 52.42 51.29 51.31 11,460,193 -0.72(-1.38%)
Sep 27, 2011 52.36 52.86 51.80 52.03 11,492,443 +0.20(+0.39%)
Sep 26, 2011 50.94 51.85 50.80 51.83 11,360,515 +1.03(+2.03%)
Sep 23, 2011 50.18 50.96 50.03 50.80 12,703,872 +0.52(+1.03%)
Sep 22, 2011 50.65 51.23 49.94 50.28 21,320,232 -1.04(-2.03%)
Sep 21, 2011 52.36 52.59 51.29 51.32 10,473,867 -0.97(-1.86%)
Sep 20, 2011 52.44 52.92 52.17 52.29 8,421,143 -0.16(-0.31%)
Sep 19, 2011 52.18 52.62 52.04 52.45 9,028,827 -0.20(-0.38%)
Sep 16, 2011 52.75 53.15 52.55 52.65 35,685,124 +0.14(+0.27%)
Sep 15, 2011 52.22 52.51 51.94 52.51 10,999,107 +0.31(+0.59%)
Sep 14, 2011 51.71 52.79 51.58 52.20 12,503,561 +0.61(+1.18%)
Sep 13, 2011 51.79 51.80 51.22 51.59 10,770,784 -0.23(-0.44%)
Sep 12, 2011 50.85 51.83 50.82 51.82 11,229,220 +0.46(+0.90%)
Sep 09, 2011 51.90 52.18 51.20 51.36 12,027,724 -0.85(-1.63%)
Sep 08, 2011 52.08 52.75 52.06 52.21 11,602,411 -0.21(-0.40%)
Sep 07, 2011 52.05 52.56 51.85 52.42 10,403,461 +0.74(+1.43%)
Sep 06, 2011 51.48 51.79 50.87 51.68 17,112,332 -0.35(-0.67%)
Sep 02, 2011 52.25 52.64 51.97 52.03 10,809,445 -0.62(-1.18%)
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.