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

122.60 +3.40 (+2.85%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 49.61 49.95 49.31 49.32 12,582,300 -0.49(-0.98%)
Sep 28, 2006 49.50 49.84 49.03 49.81 12,773,800 +0.31(+0.63%)
Sep 27, 2006 49.06 49.76 49.04 49.50 15,717,800 +0.25(+0.51%)
Sep 26, 2006 48.93 49.85 48.80 49.25 15,307,500 +0.43(+0.88%)
Sep 25, 2006 48.25 49.00 48.03 48.82 12,196,300 +0.53(+1.10%)
Sep 22, 2006 47.83 48.62 47.60 48.29 11,771,800 -0.17(-0.35%)
Sep 21, 2006 48.87 49.06 48.21 48.46 13,051,700 -0.41(-0.84%)
Sep 20, 2006 48.77 49.02 48.42 48.87 13,711,900 +0.37(+0.76%)
Sep 19, 2006 48.24 48.50 48.00 48.50 11,422,600 +0.40(+0.83%)
Sep 18, 2006 48.22 48.53 47.66 48.10 10,830,600 -0.12(-0.25%)
Sep 15, 2006 48.64 48.84 48.15 48.22 17,147,300 -0.15(-0.31%)
Sep 14, 2006 47.84 48.41 47.58 48.37 10,160,600 +0.29(+0.60%)
Sep 13, 2006 47.95 48.37 47.55 48.08 11,168,800 +0.01(+0.02%)
Sep 12, 2006 47.65 48.64 47.47 48.07 18,437,100 +0.58(+1.22%)
Sep 11, 2006 46.70 47.50 46.30 47.49 17,148,700 +0.77(+1.65%)
Sep 08, 2006 45.69 46.81 45.55 46.72 14,053,500 +1.18(+2.59%)
Sep 07, 2006 45.40 46.04 45.30 45.54 15,968,500 +0.14(+0.31%)
Sep 06, 2006 45.44 45.65 45.15 45.40 10,109,900 -0.17(-0.37%)
Sep 05, 2006 45.71 45.89 45.36 45.57 10,560,300 +0.12(+0.26%)
Sep 01, 2006 45.00 45.80 44.02 45.45 11,383,200 +0.73(+1.63%)
Aug 31, 2006 44.93 44.98 44.52 44.72 8,784,900 +0.10(+0.22%)
Aug 30, 2006 44.63 44.94 44.20 44.62 12,154,300 +0.13(+0.29%)
Aug 29, 2006 44.65 44.65 44.06 44.49 9,858,600 +0.06(+0.14%)
Aug 28, 2006 44.20 44.65 44.16 44.43 11,202,300 +0.55(+1.25%)
Aug 25, 2006 43.60 44.06 43.52 43.88 7,720,700 +0.18(+0.41%)
Aug 24, 2006 43.94 43.96 43.66 43.70 7,480,100 -0.06(-0.14%)
Aug 23, 2006 44.10 44.15 43.48 43.76 10,579,600 -0.31(-0.70%)
Aug 22, 2006 44.20 44.37 43.98 44.07 8,267,400 -0.02(-0.05%)
Aug 21, 2006 44.30 44.38 44.02 44.09 9,482,300 -0.40(-0.90%)
Aug 18, 2006 44.72 44.74 44.30 44.49 9,083,600 -0.14(-0.31%)
Aug 17, 2006 44.50 45.00 44.33 44.63 12,368,200 +0.20(+0.45%)
Aug 16, 2006 44.55 44.68 44.05 44.43 16,454,100 -0.12(-0.27%)
Aug 15, 2006 44.78 44.89 44.05 44.55 18,589,800 -0.55(-1.22%)
Aug 14, 2006 44.84 45.43 44.73 45.10 10,970,900 +0.41(+0.92%)
Aug 11, 2006 44.90 44.94 44.30 44.69 8,244,500 -0.20(-0.45%)
Aug 10, 2006 43.90 44.94 43.75 44.89 12,140,800 +0.99(+2.26%)
Aug 09, 2006 44.78 44.88 43.86 43.90 10,279,700 -0.56(-1.26%)
Aug 08, 2006 44.82 44.99 44.37 44.46 7,690,500 -0.36(-0.80%)
Aug 07, 2006 44.60 45.05 44.50 44.82 7,335,000 -0.05(-0.11%)
Aug 04, 2006 45.15 45.45 44.65 44.87 9,733,000 +0.14(+0.31%)
Aug 03, 2006 44.27 45.13 44.17 44.73 11,035,500 +0.36(+0.81%)
Aug 02, 2006 44.30 44.43 44.00 44.37 7,989,700 +0.28(+0.64%)
Aug 01, 2006 44.35 44.38 43.79 44.09 9,645,100 -0.41(-0.92%)
Jul 31, 2006 45.02 45.12 44.33 44.50 13,481,400 +0.04(+0.09%)
Jul 28, 2006 43.77 44.54 43.77 44.46 12,359,800 +0.93(+2.14%)
Jul 27, 2006 43.97 44.00 43.47 43.53 8,706,800 -0.14(-0.32%)
Jul 26, 2006 44.45 44.47 43.63 43.67 12,347,400 -1.00(-2.24%)
Jul 25, 2006 44.21 44.80 43.94 44.67 10,678,900 +0.24(+0.54%)
Jul 24, 2006 44.03 44.89 44.03 44.43 11,650,200 +0.71(+1.62%)
Jul 21, 2006 44.51 44.51 43.56 43.72 12,977,300 -0.57(-1.29%)
Jul 20, 2006 44.35 44.61 44.15 44.29 10,256,500 +0.09(+0.20%)
Jul 19, 2006 43.28 44.33 43.23 44.20 17,884,800 +1.03(+2.39%)
Jul 18, 2006 42.76 43.23 42.31 43.17 20,375,600 +0.15(+0.35%)
Jul 17, 2006 43.23 43.93 42.72 43.02 17,697,300 -0.03(-0.07%)
Jul 14, 2006 43.93 44.03 42.81 43.05 20,072,300 -1.11(-2.51%)
Jul 13, 2006 44.55 44.62 43.71 44.16 26,305,800 -0.99(-2.19%)
Jul 12, 2006 46.21 46.25 45.11 45.15 13,258,500 -0.98(-2.12%)
Jul 11, 2006 46.05 46.21 45.41 46.13 13,206,100 -0.05(-0.11%)
Jul 10, 2006 46.25 46.73 46.05 46.18 7,308,700 +0.18(+0.39%)
Jul 07, 2006 46.48 46.63 45.88 46.00 10,525,600 -0.72(-1.54%)
Jul 06, 2006 46.83 47.14 46.51 46.72 10,174,000 -0.30(-0.64%)
Jul 05, 2006 47.21 47.34 46.76 47.02 11,523,000 -0.55(-1.16%)
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.