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

142.55 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 70.97 72.12 70.85 72.02 12,490,763 +1.19(+1.68%)
Nov 29, 2012 70.48 71.04 70.13 70.83 9,620,410 +0.27(+0.38%)
Nov 28, 2012 69.46 70.81 69.29 70.56 10,496,319 +1.06(+1.53%)
Nov 27, 2012 69.90 70.17 69.45 69.50 7,382,282 -0.41(-0.59%)
Nov 26, 2012 70.13 70.23 69.45 69.91 9,073,247 -0.29(-0.41%)
Nov 23, 2012 69.34 70.24 68.88 70.20 5,134,879 +1.31(+1.90%)
Nov 21, 2012 68.86 69.06 68.68 68.89 7,042,828 -0.11(-0.16%)
Nov 20, 2012 69.24 69.24 68.45 69.00 9,394,533 -0.02(-0.03%)
Nov 19, 2012 68.15 69.13 67.65 69.02 12,835,693 +0.99(+1.46%)
Nov 16, 2012 68.59 68.69 67.88 68.03 12,257,705 -0.69(-1.00%)
Nov 15, 2012 69.66 69.69 67.85 68.72 23,048,039 -2.59(-3.63%)
Nov 14, 2012 71.86 72.00 71.08 71.31 9,089,701 -0.50(-0.70%)
Nov 13, 2012 71.97 72.30 71.18 71.81 8,919,592 -0.67(-0.92%)
Nov 12, 2012 72.27 72.60 71.90 72.48 4,382,762 +0.17(+0.24%)
Nov 09, 2012 72.13 72.60 71.92 72.31 6,891,477 -0.17(-0.23%)
Nov 08, 2012 73.01 73.98 72.48 72.48 7,136,491 -0.63(-0.86%)
Nov 07, 2012 73.42 73.90 72.85 73.11 6,809,832 -0.65(-0.88%)
Nov 06, 2012 73.21 74.28 73.14 73.76 5,334,332 +0.62(+0.85%)
Nov 05, 2012 72.66 73.20 72.65 73.14 4,762,631 +0.37(+0.51%)
Nov 02, 2012 73.46 73.57 72.71 72.77 8,564,725 -0.68(-0.93%)
Nov 01, 2012 75.13 75.16 73.15 73.45 12,944,822 -1.57(-2.09%)
Oct 31, 2012 75.25 75.68 74.13 75.02 6,763,911 -0.09(-0.12%)
Oct 26, 2012 75.20 75.11 75.11 75.11 4,446,900 -0.21(-0.28%)
Oct 25, 2012 75.30 75.50 74.89 75.32 4,432,845 +0.50(+0.67%)
Oct 24, 2012 74.93 75.00 74.52 74.82 4,568,013 +0.06(+0.08%)
Oct 23, 2012 75.05 75.49 74.51 74.76 5,833,824 -0.86(-1.14%)
Oct 19, 2012 76.58 76.71 75.43 75.62 6,943,122 -0.94(-1.23%)
Oct 18, 2012 77.02 77.23 76.17 76.56 7,305,993 -0.47(-0.61%)
Oct 17, 2012 77.33 77.50 76.48 77.03 7,494,420 +0.12(+0.16%)
Oct 16, 2012 77.60 77.60 76.69 76.91 6,310,100 -0.24(-0.31%)
Oct 15, 2012 75.87 77.35 75.56 77.15 9,636,300 +1.34(+1.77%)
Oct 12, 2012 75.42 76.04 75.30 75.81 8,029,491 +0.80(+1.07%)
Oct 11, 2012 76.60 76.61 74.95 75.01 8,325,636 -0.41(-0.54%)
Oct 10, 2012 74.65 76.81 74.64 75.42 19,364,329 +1.28(+1.73%)
Oct 09, 2012 75.16 75.38 74.13 74.14 8,307,272 -1.11(-1.48%)
Oct 08, 2012 75.16 75.55 75.06 75.25 4,544,592 +0.12(+0.16%)
Oct 05, 2012 74.94 75.50 74.89 75.13 5,205,048 +0.41(+0.55%)
Oct 04, 2012 74.51 75.01 74.51 74.72 5,000,834 +0.52(+0.70%)
Oct 03, 2012 74.03 74.75 73.75 74.20 8,136,218 +0.45(+0.61%)
Oct 02, 2012 73.98 74.36 73.63 73.75 4,108,410 -0.30(-0.41%)
Oct 01, 2012 73.80 74.49 73.80 74.05 4,662,304 +0.25(+0.34%)
Sep 28, 2012 73.86 74.06 73.42 73.80 6,022,141 -0.18(-0.24%)
Sep 27, 2012 74.37 74.50 73.83 73.98 5,360,732 -0.21(-0.28%)
Sep 26, 2012 74.16 74.84 74.14 74.19 4,805,094 -0.07(-0.09%)
Sep 25, 2012 74.91 75.05 74.26 74.26 6,340,238 -0.48(-0.64%)
Sep 24, 2012 74.20 74.96 74.18 74.74 4,413,649 +0.29(+0.39%)
Sep 21, 2012 74.96 75.09 74.33 74.45 10,566,195 -0.30(-0.40%)
Sep 20, 2012 74.32 74.82 74.32 74.75 4,523,104 +0.38(+0.51%)
Sep 19, 2012 74.25 74.63 73.99 74.37 5,655,810 +0.42(+0.57%)
Sep 18, 2012 73.85 74.17 73.68 73.95 5,307,165 -0.04(-0.05%)
Sep 17, 2012 74.36 74.68 73.87 73.99 6,854,573 -0.51(-0.68%)
Sep 14, 2012 74.84 74.99 74.26 74.50 8,536,755 -0.64(-0.85%)
Sep 13, 2012 73.95 75.19 73.95 75.14 7,407,323 +1.07(+1.44%)
Sep 12, 2012 74.06 74.35 73.75 74.07 4,297,743 +0.01(+0.01%)
Sep 11, 2012 73.72 74.42 73.55 74.06 5,291,432 +0.55(+0.75%)
Sep 10, 2012 73.89 74.12 73.50 73.51 6,499,324 -0.31(-0.42%)
Sep 07, 2012 74.70 74.80 73.50 73.82 6,621,361 -0.99(-1.32%)
Sep 06, 2012 73.98 74.81 73.84 74.81 6,508,417 +1.26(+1.71%)
Sep 05, 2012 73.86 73.95 73.37 73.55 7,964,050 +0.04(+0.05%)
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.