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

144.90 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 43.61 44.00 43.51 43.65 12,655,700 +0.04(+0.09%)
Sep 27, 2007 43.56 44.02 43.48 43.61 14,204,208 +0.31(+0.72%)
Sep 26, 2007 43.30 43.60 42.95 43.30 19,146,550 +0.14(+0.32%)
Sep 25, 2007 43.29 43.30 42.68 43.16 21,298,089 -0.81(-1.84%)
Sep 24, 2007 44.32 44.47 43.86 43.97 16,750,500 -0.26(-0.59%)
Sep 21, 2007 44.57 44.79 44.15 44.23 21,042,900 -0.09(-0.20%)
Sep 20, 2007 44.68 44.83 43.96 44.32 16,761,016 -0.43(-0.96%)
Sep 19, 2007 44.57 45.05 44.41 44.75 22,186,199 +0.31(+0.70%)
Sep 18, 2007 43.49 44.65 43.35 44.44 27,904,892 +1.12(+2.59%)
Sep 17, 2007 43.23 43.54 42.99 43.32 14,025,200 +0.00(+0.00%)
Sep 14, 2007 42.81 43.54 42.65 43.32 14,836,788 +0.26(+0.60%)
Sep 13, 2007 42.71 43.47 42.77 43.06 17,141,500 +0.35(+0.82%)
Sep 12, 2007 42.94 43.20 42.58 42.71 15,652,000 -0.23(-0.54%)
Sep 11, 2007 42.39 43.02 42.31 42.94 18,897,400 +0.67(+1.59%)
Sep 10, 2007 42.59 42.68 42.09 42.27 18,227,900 -0.12(-0.28%)
Sep 07, 2007 42.44 42.88 42.31 42.39 25,373,450 -0.37(-0.87%)
Sep 06, 2007 43.35 43.60 42.65 42.76 29,416,250 +0.31(+0.73%)
Sep 05, 2007 43.22 43.22 42.35 42.45 30,785,050 -0.85(-1.96%)
Sep 04, 2007 43.51 43.64 43.27 43.30 19,374,420 -0.33(-0.76%)
Aug 31, 2007 43.55 43.94 43.35 43.63 20,821,700 +0.31(+0.72%)
Aug 30, 2007 43.21 43.65 43.16 43.32 23,950,800 -0.87(-1.97%)
Aug 29, 2007 43.57 44.32 43.45 44.19 22,592,500 +0.79(+1.82%)
Aug 28, 2007 43.65 44.20 43.40 43.40 27,930,000 -0.42(-0.96%)
Aug 27, 2007 43.77 44.03 43.56 43.82 19,788,328 +0.08(+0.18%)
Aug 24, 2007 43.16 43.92 43.13 43.74 17,960,700 +0.57(+1.32%)
Aug 23, 2007 43.75 43.83 43.03 43.17 21,656,300 -0.58(-1.33%)
Aug 22, 2007 43.79 43.89 43.43 43.75 18,903,800 +0.05(+0.11%)
Aug 21, 2007 43.59 43.75 43.19 43.70 19,597,616 +0.11(+0.25%)
Aug 20, 2007 43.70 43.82 42.96 43.59 22,957,604 +0.10(+0.23%)
Aug 17, 2007 44.69 44.70 43.19 43.49 30,440,800 -0.01(-0.02%)
Aug 16, 2007 43.05 43.95 42.92 43.50 36,267,963 +0.22(+0.51%)
Aug 15, 2007 43.98 43.98 43.09 43.28 28,428,954 -0.54(-1.23%)
Aug 14, 2007 43.80 44.19 43.52 43.82 63,322,200 -2.35(-5.09%)
Aug 13, 2007 46.07 46.73 46.08 46.17 15,565,500 +0.10(+0.22%)
Aug 10, 2007 46.21 47.27 45.70 46.07 21,593,600 -0.38(-0.82%)
Aug 09, 2007 47.50 48.00 46.39 46.45 23,573,400 -1.97(-4.07%)
Aug 08, 2007 47.07 48.42 46.70 48.42 24,431,000 +1.36(+2.89%)
Aug 07, 2007 46.80 47.48 46.55 47.06 19,249,600 +0.04(+0.09%)
Aug 06, 2007 45.70 47.05 45.70 47.02 20,651,200 +1.27(+2.78%)
Aug 03, 2007 46.08 46.73 45.75 45.75 20,450,800 -0.98(-2.10%)
Aug 02, 2007 46.20 47.11 46.08 46.73 16,666,298 +0.51(+1.10%)
Aug 01, 2007 46.05 46.25 45.48 46.22 22,036,033 +0.27(+0.59%)
Jul 31, 2007 46.34 46.81 45.90 45.95 27,186,200 -0.26(-0.56%)
Jul 30, 2007 46.20 46.46 45.80 46.21 17,950,000 +0.27(+0.59%)
Jul 27, 2007 46.72 46.88 45.73 45.94 23,404,400 -0.88(-1.88%)
Jul 26, 2007 47.51 47.77 46.53 46.82 26,642,755 -1.05(-2.19%)
Jul 25, 2007 48.40 48.45 47.55 47.87 15,487,900 -0.15(-0.31%)
Jul 24, 2007 47.72 48.66 47.72 48.02 21,879,900 -0.09(-0.19%)
Jul 23, 2007 48.30 48.40 47.95 48.11 12,689,300 +0.05(+0.10%)
Jul 20, 2007 48.50 48.87 47.92 48.06 18,975,200 -0.73(-1.50%)
Jul 19, 2007 48.36 48.98 48.10 48.79 15,415,600 +0.75(+1.56%)
Jul 18, 2007 48.43 48.74 47.96 48.04 19,622,700 -0.31(-0.64%)
Jul 17, 2007 48.76 48.88 48.30 48.35 14,098,819 -0.59(-1.21%)
Jul 16, 2007 49.14 49.14 48.70 48.94 11,749,464 -0.21(-0.43%)
Jul 13, 2007 48.76 49.26 48.67 49.15 13,100,917 +0.32(+0.66%)
Jul 12, 2007 48.90 49.24 47.68 48.83 24,899,618 +1.15(+2.41%)
Jul 11, 2007 47.70 47.89 47.23 47.68 13,685,756 +0.10(+0.21%)
Jul 10, 2007 48.25 48.39 47.49 47.58 16,731,637 -0.92(-1.90%)
Jul 09, 2007 48.50 48.83 48.26 48.50 10,701,248 +0.11(+0.23%)
Jul 06, 2007 48.09 48.49 47.99 48.39 13,106,644 +0.30(+0.62%)
Jul 05, 2007 48.36 48.46 48.08 48.09 11,198,581 -0.38(-0.78%)
Jul 03, 2007 48.45 48.47 48.13 48.47 6,212,131 +0.14(+0.29%)
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.