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

142.43 USD +1.16 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2006 46.05 46.38 45.57 46.14 15,189,400 +0.03(+0.07%)
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%)
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.