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

144.90 USD -1.64 (-1.12%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 45.58 45.67 44.99 45.03 15,376,900 -0.61(-1.34%)
Apr 27, 2006 45.78 46.08 45.62 45.64 12,791,700 -0.34(-0.74%)
Apr 26, 2006 45.75 46.03 45.67 45.98 10,582,300 +0.35(+0.77%)
Apr 25, 2006 45.66 45.93 45.50 45.63 9,205,900 +0.09(+0.20%)
Apr 24, 2006 45.62 45.74 45.40 45.54 12,143,600 -0.28(-0.61%)
Apr 21, 2006 46.60 46.60 45.68 45.82 10,118,100 -0.58(-1.25%)
Apr 20, 2006 46.37 46.71 46.26 46.40 9,125,400 -0.07(-0.15%)
Apr 19, 2006 46.32 46.70 46.25 46.47 10,743,300 +0.07(+0.15%)
Apr 18, 2006 46.14 46.52 46.07 46.40 10,545,900 +0.58(+1.27%)
Apr 17, 2006 45.80 46.28 45.63 45.82 9,225,100 +0.05(+0.11%)
Apr 13, 2006 45.90 46.01 45.62 45.77 7,199,000 -0.13(-0.28%)
Apr 12, 2006 45.78 45.96 45.65 45.90 9,285,200 +0.40(+0.88%)
Apr 11, 2006 45.60 45.76 45.27 45.50 9,653,700 -0.20(-0.44%)
Apr 10, 2006 45.98 46.00 45.51 45.70 9,582,500 -0.32(-0.70%)
Apr 07, 2006 46.50 46.77 45.81 46.02 12,457,500 -0.54(-1.16%)
Apr 06, 2006 46.73 47.09 46.35 46.56 8,763,900 -0.31(-0.66%)
Apr 05, 2006 46.58 46.97 46.50 46.87 7,763,700 +0.37(+0.80%)
Apr 04, 2006 46.50 46.77 46.35 46.50 8,715,100 -0.27(-0.58%)
Apr 03, 2006 47.27 47.31 46.53 46.77 13,569,600 -0.47(-0.99%)
Mar 31, 2006 47.94 47.94 47.20 47.24 10,091,000 -0.42(-0.88%)
Mar 30, 2006 48.05 48.18 47.31 47.66 9,793,600 -0.39(-0.81%)
Mar 29, 2006 47.80 48.18 47.50 48.05 8,681,800 +0.30(+0.63%)
Mar 28, 2006 47.95 48.32 47.66 47.75 10,044,300 -0.20(-0.42%)
Mar 27, 2006 48.19 48.30 47.90 47.95 8,663,800 -0.24(-0.50%)
Mar 24, 2006 48.70 48.72 48.02 48.19 9,733,400 -0.35(-0.72%)
Mar 23, 2006 48.19 48.87 48.05 48.54 14,733,200 +0.44(+0.91%)
Mar 22, 2006 47.91 48.22 47.74 48.10 9,027,400 -0.01(-0.02%)
Mar 21, 2006 48.20 48.45 47.72 48.11 13,890,300 +0.35(+0.73%)
Mar 20, 2006 47.03 48.07 46.99 47.76 19,702,000 +1.07(+2.29%)
Mar 17, 2006 46.60 46.79 46.29 46.69 12,438,300 +0.33(+0.71%)
Mar 16, 2006 45.56 46.44 45.42 46.36 18,556,100 +1.04(+2.29%)
Mar 15, 2006 45.50 45.57 45.22 45.32 13,990,700 -0.22(-0.48%)
Mar 14, 2006 45.19 45.58 45.16 45.54 13,738,400 +0.27(+0.60%)
Mar 13, 2006 45.35 45.46 45.22 45.27 8,837,700 -0.06(-0.13%)
Mar 10, 2006 45.44 45.48 45.21 45.33 9,321,900 +0.09(+0.20%)
Mar 09, 2006 45.20 45.39 45.11 45.24 7,233,700 -0.03(-0.07%)
Mar 08, 2006 45.20 45.63 45.16 45.27 14,478,100 +0.00(+0.00%)
Mar 07, 2006 45.19 45.36 45.05 45.27 11,246,500 +0.14(+0.31%)
Mar 06, 2006 45.49 45.54 44.97 45.13 8,884,600 -0.20(-0.44%)
Mar 03, 2006 44.87 45.50 44.86 45.33 9,508,600 +0.27(+0.60%)
Mar 02, 2006 45.01 45.48 44.93 45.06 12,518,600 -0.09(-0.20%)
Mar 01, 2006 45.36 45.51 45.03 45.15 12,045,900 -0.21(-0.46%)
Feb 28, 2006 45.76 45.81 45.22 45.36 12,295,600 -0.40(-0.87%)
Feb 27, 2006 45.55 45.88 45.55 45.76 9,051,700 +0.31(+0.68%)
Feb 24, 2006 45.70 45.75 45.26 45.45 9,652,200 -0.25(-0.55%)
Feb 23, 2006 45.50 45.95 45.34 45.70 14,826,400 +0.22(+0.48%)
Feb 22, 2006 45.93 45.99 45.44 45.48 9,910,700 -0.26(-0.57%)
Feb 21, 2006 45.71 46.46 45.47 45.74 15,375,200 -0.36(-0.78%)
Feb 17, 2006 46.63 46.63 45.80 46.10 15,355,200 -0.53(-1.14%)
Feb 16, 2006 46.85 47.02 46.35 46.63 9,074,400 -0.26(-0.55%)
Feb 15, 2006 46.29 46.93 45.89 46.89 11,835,300 +0.44(+0.95%)
Feb 14, 2006 45.42 46.64 45.28 46.45 14,872,500 +0.94(+2.07%)
Feb 13, 2006 45.47 45.82 45.47 45.51 7,161,400 -0.24(-0.52%)
Feb 10, 2006 45.60 45.95 45.31 45.75 8,037,700 +0.05(+0.11%)
Feb 09, 2006 45.48 45.97 45.33 45.70 13,131,800 +0.30(+0.66%)
Feb 08, 2006 44.78 45.51 44.52 45.40 12,344,700 +0.66(+1.48%)
Feb 07, 2006 45.00 45.47 44.68 44.74 16,191,300 -0.34(-0.75%)
Feb 06, 2006 45.44 45.51 45.05 45.08 12,184,800 -0.41(-0.90%)
Feb 03, 2006 45.99 46.21 45.44 45.49 11,329,500 -0.79(-1.71%)
Feb 02, 2006 46.30 46.48 45.47 46.28 18,513,100 +0.14(+0.30%)
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.