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

140.60 USD -0.12 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 48.97 49.18 48.53 48.56 11,743,200 -0.45(-0.92%)
Nov 29, 2005 50.01 50.10 48.82 49.01 18,062,900 -0.99(-1.98%)
Nov 28, 2005 50.62 50.66 49.83 50.00 16,693,000 -0.49(-0.97%)
Nov 25, 2005 50.69 50.87 50.32 50.49 6,317,300 -0.08(-0.16%)
Nov 23, 2005 50.30 50.72 50.07 50.57 11,901,800 +0.37(+0.74%)
Nov 22, 2005 49.34 50.23 48.72 50.20 15,482,900 +0.58(+1.17%)
Nov 21, 2005 49.54 49.80 49.41 49.62 9,839,700 +0.12(+0.24%)
Nov 18, 2005 49.66 49.80 49.01 49.50 13,152,200 +0.26(+0.53%)
Nov 17, 2005 49.04 49.30 48.86 49.24 6,670,600 +0.36(+0.74%)
Nov 16, 2005 48.78 49.20 48.33 48.88 11,759,200 +0.10(+0.21%)
Nov 15, 2005 49.30 49.12 48.31 48.78 16,848,200 -0.52(-1.05%)
Nov 14, 2005 49.41 49.69 49.01 49.30 13,826,200 +0.30(+0.61%)
Nov 11, 2005 49.04 49.48 48.77 49.00 12,114,900 -0.04(-0.08%)
Nov 10, 2005 48.25 49.30 48.15 49.04 18,936,800 +0.84(+1.74%)
Nov 09, 2005 47.61 48.37 47.32 48.20 13,428,300 +0.59(+1.24%)
Nov 08, 2005 47.80 47.85 47.37 47.61 7,506,200 -0.44(-0.92%)
Nov 07, 2005 47.69 48.19 47.75 48.05 12,150,100 +0.36(+0.75%)
Nov 04, 2005 47.40 47.75 47.08 47.69 10,470,300 +0.24(+0.51%)
Nov 03, 2005 48.00 48.13 47.13 47.45 16,018,600 -0.11(-0.23%)
Nov 02, 2005 46.99 47.77 46.61 47.56 12,651,200 +0.57(+1.21%)
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.