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

143.94 USD +1.42 (+1.00%)
Official Closing Price Updated: 6:30 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 45.19 45.30 44.70 44.96 21,813,900 -0.23(-0.51%)
Aug 30, 2005 45.36 45.50 44.75 45.19 22,755,800 -0.46(-1.01%)
Aug 29, 2005 45.70 45.95 45.29 45.65 10,522,200 -0.05(-0.11%)
Aug 26, 2005 45.32 46.05 45.21 45.70 14,580,300 +0.41(+0.91%)
Aug 25, 2005 45.83 45.95 45.16 45.29 12,566,700 -0.26(-0.57%)
Aug 24, 2005 46.35 46.46 45.47 45.55 15,486,100 -0.79(-1.70%)
Aug 23, 2005 46.43 46.65 46.30 46.34 8,823,400 -0.33(-0.71%)
Aug 22, 2005 46.86 47.19 46.33 46.67 10,222,200 +0.09(+0.19%)
Aug 19, 2005 47.38 47.38 46.51 46.58 14,444,800 -0.66(-1.40%)
Aug 18, 2005 47.18 47.46 46.50 47.24 8,477,200 +0.13(+0.28%)
Aug 17, 2005 47.31 47.61 47.11 47.11 11,811,500 -0.46(-0.97%)
Aug 16, 2005 48.06 48.20 47.15 47.57 29,765,700 -1.53(-3.12%)
Aug 15, 2005 48.82 49.15 48.50 49.10 10,345,200 +0.40(+0.82%)
Aug 12, 2005 48.82 49.10 48.56 48.70 10,299,900 -0.25(-0.51%)
Aug 11, 2005 49.03 49.30 48.65 48.95 9,560,900 +0.11(+0.23%)
Aug 10, 2005 49.31 49.75 48.76 48.84 10,971,100 -0.38(-0.77%)
Aug 09, 2005 49.15 49.56 49.09 49.22 7,797,200 +0.07(+0.14%)
Aug 08, 2005 49.48 49.54 49.10 49.15 7,226,200 -0.17(-0.34%)
Aug 05, 2005 49.10 49.60 49.03 49.32 9,285,300 +0.03(+0.06%)
Aug 04, 2005 49.69 49.84 49.24 49.29 9,266,000 -0.39(-0.79%)
Aug 03, 2005 49.53 49.74 49.47 49.68 10,586,100 -0.12(-0.24%)
Aug 02, 2005 49.65 49.87 49.45 49.80 6,330,200 +0.27(+0.55%)
Aug 01, 2005 49.62 49.75 49.44 49.53 6,944,400 +0.18(+0.36%)
Jul 29, 2005 49.70 49.99 49.33 49.35 6,815,700 -0.47(-0.94%)
Jul 28, 2005 49.95 49.98 49.55 49.82 6,516,000 +0.02(+0.04%)
Jul 27, 2005 49.51 50.01 49.45 49.80 6,693,500 +0.27(+0.55%)
Jul 26, 2005 49.64 49.87 49.52 49.53 7,431,800 +0.08(+0.16%)
Jul 25, 2005 49.54 49.87 49.31 49.45 6,598,900 -0.09(-0.18%)
Jul 22, 2005 49.49 49.72 49.26 49.54 8,233,300 +0.15(+0.30%)
Jul 21, 2005 49.70 49.70 49.13 49.39 12,499,100 -0.61(-1.22%)
Jul 20, 2005 49.55 50.06 49.30 50.00 9,158,400 +0.24(+0.48%)
Jul 19, 2005 49.99 50.15 49.56 49.76 9,577,000 -0.23(-0.46%)
Jul 18, 2005 50.18 50.35 49.95 49.99 8,038,400 -0.26(-0.52%)
Jul 15, 2005 50.36 50.42 49.96 50.25 9,109,000 -0.26(-0.51%)
Jul 14, 2005 50.32 50.69 50.11 50.51 10,083,800 +0.37(+0.74%)
Jul 13, 2005 49.95 50.24 49.89 50.14 8,771,900 +0.05(+0.10%)
Jul 12, 2005 49.66 50.23 49.63 50.09 8,652,500 +0.29(+0.58%)
Jul 11, 2005 49.85 50.08 49.60 49.80 8,881,800 -0.10(-0.20%)
Jul 08, 2005 49.38 50.00 49.25 49.90 9,377,200 +0.39(+0.79%)
Jul 07, 2005 49.05 49.88 49.00 49.51 11,716,000 +0.13(+0.26%)
Jul 06, 2005 49.92 49.93 49.22 49.38 10,855,700 -0.42(-0.84%)
Jul 05, 2005 49.26 49.90 49.26 49.80 15,368,000 +1.52(+3.15%)
Jul 01, 2005 48.25 48.53 48.15 48.28 9,532,700 +0.08(+0.17%)
Jun 30, 2005 49.00 49.00 48.07 48.20 10,495,200 -0.34(-0.70%)
Jun 29, 2005 48.60 49.05 48.50 48.54 10,491,900 +0.11(+0.23%)
Jun 28, 2005 47.70 48.64 47.66 48.43 9,393,200 +0.91(+1.91%)
Jun 27, 2005 47.37 47.70 47.36 47.52 7,980,900 +0.15(+0.32%)
Jun 24, 2005 47.82 47.85 47.24 47.37 15,712,200 -0.51(-1.07%)
Jun 23, 2005 48.79 48.89 47.80 47.88 11,181,000 -0.91(-1.87%)
Jun 22, 2005 48.70 48.93 48.30 48.79 10,602,100 +0.26(+0.54%)
Jun 21, 2005 49.00 49.09 48.51 48.53 8,500,700 -0.33(-0.68%)
Jun 20, 2005 48.56 48.96 48.55 48.86 7,629,200 -0.07(-0.14%)
Jun 17, 2005 48.63 49.75 48.63 48.93 16,994,400 -0.42(-0.85%)
Jun 16, 2005 49.70 49.95 49.23 49.35 10,093,200 -0.50(-1.00%)
Jun 15, 2005 50.01 50.30 49.39 49.85 15,782,900 +0.17(+0.34%)
Jun 14, 2005 48.42 49.71 48.40 49.68 16,154,100 +1.40(+2.90%)
Jun 13, 2005 48.00 48.71 47.99 48.28 12,273,300 +0.30(+0.63%)
Jun 10, 2005 47.80 48.03 47.64 47.98 8,689,400 +0.16(+0.33%)
Jun 09, 2005 47.55 48.10 47.45 47.82 9,485,100 +0.25(+0.53%)
Jun 08, 2005 47.88 47.88 47.30 47.57 8,326,000 -0.19(-0.40%)
Jun 07, 2005 47.95 48.09 47.74 47.76 8,321,700 +0.03(+0.06%)
Jun 06, 2005 47.35 48.14 47.21 47.73 8,885,000 +0.38(+0.80%)
Jun 03, 2005 48.10 48.16 47.29 47.35 10,523,500 -0.87(-1.80%)
Jun 02, 2005 47.84 48.44 47.83 48.22 9,491,200 +0.30(+0.63%)
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.