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

142.55 USD +0.31 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 46.44 46.53 46.03 46.11 12,925,400 -0.30(-0.65%)
Jan 30, 2006 46.40 46.95 46.21 46.41 15,269,000 +0.57(+1.24%)
Jan 27, 2006 45.99 46.52 44.88 45.84 13,385,900 -0.48(-1.04%)
Jan 26, 2006 46.21 46.51 45.83 46.32 16,798,500 +0.35(+0.76%)
Jan 25, 2006 45.70 46.17 45.66 45.97 18,986,500 +0.25(+0.55%)
Jan 24, 2006 45.55 45.91 45.50 45.72 18,186,100 +0.47(+1.04%)
Jan 23, 2006 45.09 45.47 44.54 45.25 15,617,300 +0.25(+0.56%)
Jan 20, 2006 45.64 45.70 44.81 45.00 19,354,200 -0.80(-1.75%)
Jan 19, 2006 45.18 45.89 45.06 45.80 18,141,700 +0.62(+1.37%)
Jan 18, 2006 44.65 45.39 44.61 45.18 13,217,700 +0.23(+0.51%)
Jan 17, 2006 45.40 45.42 44.70 44.95 17,117,900 -0.45(-0.99%)
Jan 13, 2006 45.68 45.89 45.31 45.40 10,260,300 -0.34(-0.74%)
Jan 12, 2006 46.25 46.39 45.67 45.74 11,425,700 -0.83(-1.78%)
Jan 11, 2006 46.06 46.60 45.76 46.57 14,179,300 +0.71(+1.55%)
Jan 10, 2006 45.50 46.03 45.46 45.86 13,422,200 +0.15(+0.33%)
Jan 09, 2006 45.89 46.15 45.56 45.71 14,890,500 -0.17(-0.37%)
Jan 06, 2006 45.69 45.88 45.10 45.88 21,129,800 +0.19(+0.42%)
Jan 05, 2006 46.00 46.40 45.29 45.69 20,758,600 -0.63(-1.36%)
Jan 04, 2006 46.24 46.50 46.10 46.32 14,089,600 +0.09(+0.19%)
Jan 03, 2006 46.50 46.66 45.57 46.23 23,413,800 -0.57(-1.22%)
Dec 30, 2005 47.47 47.47 46.75 46.80 10,436,300 -0.68(-1.43%)
Dec 29, 2005 47.84 48.02 47.42 47.48 7,720,600 -0.36(-0.75%)
Dec 28, 2005 47.84 48.30 47.75 47.84 7,262,700 +0.11(+0.23%)
Dec 27, 2005 48.41 48.45 47.36 47.73 13,135,500 -0.61(-1.26%)
Dec 23, 2005 48.50 48.58 48.17 48.34 7,157,400 -0.26(-0.53%)
Dec 22, 2005 48.65 48.80 48.36 48.60 6,699,500 -0.05(-0.10%)
Dec 21, 2005 48.85 48.94 48.47 48.65 7,799,000 +0.05(+0.10%)
Dec 20, 2005 48.84 48.95 48.44 48.60 9,339,100 -0.36(-0.74%)
Dec 19, 2005 49.27 49.74 48.90 48.96 9,458,000 -0.31(-0.63%)
Dec 16, 2005 49.26 49.63 49.05 49.27 12,615,800 +0.01(+0.02%)
Dec 15, 2005 49.51 49.55 48.82 49.26 9,213,400 -0.25(-0.50%)
Dec 14, 2005 49.36 49.69 49.14 49.51 12,293,200 +0.04(+0.08%)
Dec 13, 2005 48.40 49.71 48.36 49.47 20,293,600 +0.79(+1.62%)
Dec 12, 2005 48.35 48.88 48.30 48.68 15,462,000 +0.60(+1.25%)
Dec 09, 2005 47.60 48.46 47.58 48.08 11,188,500 +0.38(+0.80%)
Dec 08, 2005 47.76 47.88 47.50 47.70 12,357,100 -0.05(-0.10%)
Dec 07, 2005 47.80 48.06 47.42 47.75 10,703,500 +0.13(+0.27%)
Dec 06, 2005 47.41 47.92 47.32 47.62 20,521,700 +0.48(+1.02%)
Dec 05, 2005 47.89 47.89 47.09 47.14 20,067,900 -0.83(-1.73%)
Dec 02, 2005 47.83 48.46 47.51 47.97 10,951,600 -0.06(-0.12%)
Dec 01, 2005 48.56 48.75 47.53 48.03 23,882,200 -0.53(-1.09%)
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.