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

143.02 USD +0.28 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 52.78 53.15 52.67 52.71 13,199,211 -0.28(-0.53%)
Jul 28, 2011 53.31 53.55 52.97 52.99 8,908,569 -0.26(-0.49%)
Jul 27, 2011 53.44 53.75 53.17 53.25 12,200,032 -0.34(-0.63%)
Jul 26, 2011 54.03 54.09 53.51 53.59 10,931,397 -0.38(-0.70%)
Jul 25, 2011 54.03 54.40 53.95 53.97 8,177,526 -0.55(-1.01%)
Jul 22, 2011 54.58 54.72 54.25 54.52 6,802,420 +0.05(+0.09%)
Jul 21, 2011 54.00 54.69 53.91 54.47 10,614,897 +0.58(+1.08%)
Jul 20, 2011 53.91 53.97 53.60 53.89 8,857,842 -0.08(-0.15%)
Jul 19, 2011 53.40 54.03 53.34 53.97 8,585,656 +0.65(+1.22%)
Jul 18, 2011 53.41 53.54 53.18 53.32 8,219,328 -0.31(-0.58%)
Jul 15, 2011 53.73 53.97 53.46 53.63 10,188,564 +0.00(+0.00%)
Jul 14, 2011 53.52 53.70 53.38 53.63 15,522,004 -0.39(-0.72%)
Jul 13, 2011 54.07 54.27 53.84 54.02 10,153,328 +0.08(+0.15%)
Jul 12, 2011 53.86 54.42 53.76 53.94 9,485,677 +0.07(+0.13%)
Jul 11, 2011 53.82 54.08 53.70 53.87 7,548,369 -0.21(-0.39%)
Jul 08, 2011 54.25 54.32 53.77 54.08 9,133,480 -0.41(-0.75%)
Jul 07, 2011 54.57 54.81 54.19 54.49 12,820,247 +0.77(+1.43%)
Jul 06, 2011 53.43 53.95 53.43 53.72 8,077,667 +0.33(+0.62%)
Jul 05, 2011 53.34 53.55 53.02 53.39 9,212,468 -0.12(-0.22%)
Jul 01, 2011 53.19 53.65 53.00 53.51 9,480,095 +0.37(+0.70%)
Jun 30, 2011 52.66 53.16 52.55 53.14 9,984,287 +0.50(+0.95%)
Jun 29, 2011 52.62 52.79 52.43 52.64 8,866,763 +0.11(+0.21%)
Jun 28, 2011 52.44 52.53 52.14 52.53 10,987,675 +0.24(+0.46%)
Jun 27, 2011 52.32 52.76 52.27 52.29 10,166,920 -0.12(-0.23%)
Jun 24, 2011 53.19 53.42 52.35 52.41 20,767,505 -0.88(-1.65%)
Jun 23, 2011 53.36 53.70 52.67 53.29 18,156,615 +0.28(+0.53%)
Jun 22, 2011 53.10 53.29 52.83 53.01 10,588,002 -0.28(-0.53%)
Jun 21, 2011 53.10 53.29 52.75 53.29 10,890,957 +0.25(+0.47%)
Jun 20, 2011 52.96 53.09 52.83 53.04 15,198,071 +0.22(+0.42%)
Jun 17, 2011 53.06 53.29 52.82 52.82 20,584,452 -0.01(-0.02%)
Jun 16, 2011 52.46 52.97 52.20 52.83 11,744,036 +0.51(+0.97%)
Jun 15, 2011 52.64 52.64 51.79 52.32 15,323,942 -0.59(-1.12%)
Jun 14, 2011 52.86 53.26 52.77 52.91 8,797,397 +0.29(+0.55%)
Jun 13, 2011 52.91 53.25 52.58 52.62 12,545,041 -0.10(-0.19%)
Jun 10, 2011 53.67 53.84 52.69 52.72 14,587,904 -0.90(-1.68%)
Jun 09, 2011 53.73 54.23 53.61 53.62 11,340,718 -0.07(-0.13%)
Jun 08, 2011 53.61 53.92 53.42 53.69 11,660,582 -0.14(-0.26%)
Jun 07, 2011 53.91 54.30 53.77 53.83 9,914,965 +0.07(+0.13%)
Jun 06, 2011 53.86 54.19 53.50 53.76 11,267,992 +0.10(+0.19%)
Jun 03, 2011 53.15 53.85 53.04 53.66 13,287,682 -1.12(-2.04%)
May 24, 2011 55.24 55.31 54.61 54.78 12,240,565 -0.44(-0.80%)
May 23, 2011 54.99 55.50 54.99 55.22 7,343,083 -0.07(-0.13%)
May 20, 2011 55.55 55.69 55.18 55.29 8,803,693 -0.19(-0.34%)
May 19, 2011 55.23 55.60 55.04 55.48 7,687,835 +0.30(+0.54%)
May 18, 2011 55.50 55.54 54.95 55.18 11,416,500 -0.36(-0.65%)
May 17, 2011 55.56 56.29 55.24 55.54 14,596,028 -0.52(-0.93%)
May 16, 2011 55.61 56.47 55.48 56.06 14,177,933 +0.34(+0.61%)
May 13, 2011 55.77 56.03 55.34 55.72 8,969,618 +0.00(+0.00%)
May 12, 2011 55.24 55.83 54.91 55.72 8,942,302 +0.55(+1.00%)
May 11, 2011 55.11 55.61 55.04 55.17 9,429,201 -0.36(-0.65%)
May 10, 2011 55.15 55.60 55.10 55.53 8,762,506 +0.43(+0.78%)
May 09, 2011 54.97 55.36 54.70 55.10 6,563,881 +0.08(+0.15%)
May 06, 2011 55.30 55.55 54.86 55.02 8,054,644 -0.05(-0.09%)
May 05, 2011 55.15 55.60 54.89 55.07 11,137,224 -0.30(-0.54%)
May 04, 2011 55.31 55.79 55.20 55.37 8,167,854 -0.09(-0.16%)
May 03, 2011 55.08 55.77 54.96 55.46 11,124,781 +0.42(+0.76%)
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.