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

139.00 USD +1.49 (+1.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 48.25 48.66 47.87 47.92 13,988,695 -0.42(-0.87%)
Apr 27, 2007 48.52 48.69 48.32 48.34 9,302,030 -0.36(-0.74%)
Apr 26, 2007 48.78 49.06 48.57 48.70 9,231,043 -0.11(-0.23%)
Apr 25, 2007 48.77 49.10 48.63 48.81 14,503,994 +0.12(+0.25%)
Apr 24, 2007 48.56 48.98 48.13 48.69 19,050,764 -0.24(-0.49%)
Apr 23, 2007 49.73 49.95 48.84 48.93 13,972,434 -0.83(-1.67%)
Apr 20, 2007 48.59 49.84 48.51 49.76 23,421,357 +1.42(+2.94%)
Apr 19, 2007 47.75 48.38 47.65 48.34 8,050,232 +0.37(+0.77%)
Apr 18, 2007 48.00 48.18 47.83 47.97 7,993,479 -0.20(-0.42%)
Apr 17, 2007 48.19 48.43 47.89 48.17 12,391,265 +0.10(+0.21%)
Apr 16, 2007 47.63 48.12 47.51 48.07 14,249,911 +0.66(+1.39%)
Apr 13, 2007 47.40 47.42 46.83 47.41 12,421,336 +0.15(+0.32%)
Apr 12, 2007 47.38 47.50 46.90 47.26 11,572,036 -0.01(-0.02%)
Apr 11, 2007 47.95 48.11 47.06 47.27 17,736,118 -0.67(-1.40%)
Apr 10, 2007 48.45 48.45 47.94 47.94 9,750,637 -0.53(-1.09%)
Apr 09, 2007 48.27 48.55 47.89 48.47 8,537,786 +0.20(+0.41%)
Apr 05, 2007 48.05 48.45 47.86 48.27 9,515,337 +0.22(+0.46%)
Apr 04, 2007 48.00 48.32 47.90 48.05 10,975,527 -0.05(-0.10%)
Apr 03, 2007 47.51 48.29 47.47 48.10 17,161,830 +0.70(+1.48%)
Apr 02, 2007 47.06 47.52 46.85 47.40 13,701,740 +0.45(+0.96%)
Mar 30, 2007 46.86 47.09 46.64 46.95 15,107,217 +0.23(+0.49%)
Mar 29, 2007 46.93 47.04 46.36 46.72 12,563,100 +0.08(+0.17%)
Mar 28, 2007 47.17 47.19 46.46 46.64 18,080,498 -0.85(-1.79%)
Mar 27, 2007 47.57 47.80 47.03 47.49 12,950,222 -0.35(-0.73%)
Mar 26, 2007 47.84 47.92 47.15 47.84 12,706,070 -0.07(-0.15%)
Mar 23, 2007 48.01 48.15 47.75 47.91 7,993,850 -0.10(-0.21%)
Mar 22, 2007 47.62 48.20 47.56 48.01 15,117,210 +0.24(+0.50%)
Mar 21, 2007 47.22 47.85 46.95 47.77 13,632,000 +0.47(+0.99%)
Mar 20, 2007 46.48 47.40 46.44 47.30 15,267,000 +0.71(+1.52%)
Mar 19, 2007 46.50 46.82 46.38 46.59 12,079,444 +0.38(+0.82%)
Mar 16, 2007 46.22 46.80 45.75 46.21 18,992,400 +0.21(+0.46%)
Mar 15, 2007 45.75 46.16 45.49 46.00 13,291,900 +0.27(+0.59%)
Mar 14, 2007 46.18 46.22 45.06 45.73 27,585,500 -0.45(-0.97%)
Mar 13, 2007 47.26 47.13 46.03 46.18 23,987,100 -1.08(-2.29%)
Mar 12, 2007 47.42 47.63 47.10 47.26 12,197,200 -0.16(-0.34%)
Mar 09, 2007 47.78 48.13 47.15 47.42 13,950,200 -0.46(-0.96%)
Mar 08, 2007 48.05 48.15 47.38 47.88 20,355,600 -0.05(-0.10%)
Mar 07, 2007 48.05 48.25 47.61 47.93 13,327,000 -0.11(-0.23%)
Mar 06, 2007 47.84 48.29 47.75 48.04 14,918,600 +0.57(+1.20%)
Mar 05, 2007 47.65 48.27 47.44 47.47 14,333,300 -0.34(-0.71%)
Mar 02, 2007 47.85 48.32 47.71 47.81 18,359,700 -0.08(-0.17%)
Mar 01, 2007 47.78 48.20 47.19 47.89 20,456,761 -0.42(-0.87%)
Feb 28, 2007 48.20 48.66 48.01 48.31 21,331,800 +0.11(+0.23%)
Feb 27, 2007 49.60 49.78 48.20 48.20 20,653,500 -1.78(-3.56%)
Feb 26, 2007 49.71 50.05 49.45 49.98 10,663,132 +0.41(+0.83%)
Feb 23, 2007 49.66 49.89 49.29 49.57 11,050,300 -0.12(-0.24%)
Feb 22, 2007 50.09 50.18 49.55 49.69 10,633,000 -0.28(-0.56%)
Feb 21, 2007 50.26 50.42 49.87 49.97 23,789,200 -0.21(-0.42%)
Feb 20, 2007 49.81 50.23 49.41 50.18 36,502,900 +1.70(+3.51%)
Feb 16, 2007 48.35 48.85 48.25 48.48 17,103,700 +0.12(+0.25%)
Feb 15, 2007 47.90 48.54 47.82 48.36 11,296,500 +0.49(+1.02%)
Feb 14, 2007 48.08 48.13 47.75 47.87 12,275,669 -0.11(-0.23%)
Feb 13, 2007 47.80 48.17 47.74 47.98 10,068,477 +0.24(+0.50%)
Feb 12, 2007 48.15 48.24 47.68 47.74 10,330,408 -0.23(-0.48%)
Feb 09, 2007 48.37 48.54 47.67 47.97 12,406,000 -0.34(-0.70%)
Feb 08, 2007 48.36 48.60 48.13 48.31 10,791,600 -0.27(-0.56%)
Feb 07, 2007 48.39 48.75 48.28 48.58 10,084,300 +0.00(+0.00%)
Feb 06, 2007 48.61 48.77 48.32 48.58 8,961,900 +0.06(+0.12%)
Feb 05, 2007 48.44 48.90 48.42 48.52 14,215,300 +0.44(+0.92%)
Feb 02, 2007 47.75 48.42 47.64 48.08 12,611,700 +0.30(+0.63%)
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.