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

145.16 USD +0.61 (+0.43%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 45.71 45.81 44.53 45.21 22,124,900 -0.16(-0.35%)
Oct 30, 2007 44.74 45.85 44.69 45.37 16,429,000 +0.36(+0.80%)
Oct 29, 2007 44.72 45.14 44.62 45.01 13,704,438 +0.37(+0.83%)
Oct 26, 2007 44.55 44.81 44.11 44.64 17,033,487 +0.76(+1.73%)
Oct 25, 2007 43.96 44.25 43.28 43.88 21,283,800 +0.01(+0.02%)
Oct 24, 2007 44.10 44.18 43.27 43.87 22,283,253 -0.06(-0.14%)
Oct 23, 2007 45.51 45.58 43.50 43.93 37,868,100 -1.32(-2.92%)
Oct 22, 2007 44.80 45.46 44.64 45.25 21,219,500 +0.27(+0.60%)
Oct 19, 2007 45.84 46.02 44.96 44.98 22,970,908 -0.91(-1.98%)
Oct 18, 2007 45.78 46.04 45.34 45.89 19,021,540 -0.10(-0.22%)
Oct 17, 2007 46.14 46.36 45.28 45.99 23,913,400 +0.13(+0.28%)
Oct 16, 2007 46.28 46.30 45.58 45.86 18,018,457 -0.59(-1.27%)
Oct 15, 2007 47.01 47.07 46.26 46.45 16,434,300 -0.61(-1.30%)
Oct 12, 2007 46.98 47.28 46.80 47.06 13,996,644 +0.16(+0.34%)
Oct 11, 2007 47.35 47.70 46.72 46.90 41,029,837 +1.31(+2.87%)
Oct 10, 2007 45.10 45.74 45.10 45.59 15,829,950 +0.38(+0.84%)
Oct 09, 2007 45.03 45.49 44.63 45.21 12,247,740 -0.06(-0.13%)
Oct 08, 2007 45.20 45.40 45.08 45.27 8,070,202 -0.10(-0.22%)
Oct 05, 2007 45.45 45.88 44.97 45.37 13,108,040 +0.37(+0.82%)
Oct 04, 2007 45.06 45.34 44.77 45.00 9,553,600 -0.13(-0.29%)
Oct 03, 2007 44.69 45.60 44.49 45.13 17,053,842 +0.26(+0.58%)
Oct 02, 2007 44.45 45.11 44.36 44.87 18,345,400 +0.40(+0.90%)
Oct 01, 2007 43.83 44.67 43.66 44.47 15,171,900 +0.82(+1.88%)
Sep 28, 2007 43.61 44.00 43.51 43.65 12,655,700 +0.04(+0.09%)
Sep 27, 2007 43.56 44.02 43.48 43.61 14,204,208 +0.31(+0.72%)
Sep 26, 2007 43.30 43.60 42.95 43.30 19,146,550 +0.14(+0.32%)
Sep 25, 2007 43.29 43.30 42.68 43.16 21,298,089 -0.81(-1.84%)
Sep 24, 2007 44.32 44.47 43.86 43.97 16,750,500 -0.26(-0.59%)
Sep 21, 2007 44.57 44.79 44.15 44.23 21,042,900 -0.09(-0.20%)
Sep 20, 2007 44.68 44.83 43.96 44.32 16,761,016 -0.43(-0.96%)
Sep 19, 2007 44.57 45.05 44.41 44.75 22,186,199 +0.31(+0.70%)
Sep 18, 2007 43.49 44.65 43.35 44.44 27,904,892 +1.12(+2.59%)
Sep 17, 2007 43.23 43.54 42.99 43.32 14,025,200 +0.00(+0.00%)
Sep 14, 2007 42.81 43.54 42.65 43.32 14,836,788 +0.26(+0.60%)
Sep 13, 2007 42.71 43.47 42.77 43.06 17,141,500 +0.35(+0.82%)
Sep 12, 2007 42.94 43.20 42.58 42.71 15,652,000 -0.23(-0.54%)
Sep 11, 2007 42.39 43.02 42.31 42.94 18,897,400 +0.67(+1.59%)
Sep 10, 2007 42.59 42.68 42.09 42.27 18,227,900 -0.12(-0.28%)
Sep 07, 2007 42.44 42.88 42.31 42.39 25,373,450 -0.37(-0.87%)
Sep 06, 2007 43.35 43.60 42.65 42.76 29,416,250 +0.31(+0.73%)
Sep 05, 2007 43.22 43.22 42.35 42.45 30,785,050 -0.85(-1.96%)
Sep 04, 2007 43.51 43.64 43.27 43.30 19,374,420 -0.33(-0.76%)
Aug 31, 2007 43.55 43.94 43.35 43.63 20,821,700 +0.31(+0.72%)
Aug 30, 2007 43.21 43.65 43.16 43.32 23,950,800 -0.87(-1.97%)
Aug 29, 2007 43.57 44.32 43.45 44.19 22,592,500 +0.79(+1.82%)
Aug 28, 2007 43.65 44.20 43.40 43.40 27,930,000 -0.42(-0.96%)
Aug 27, 2007 43.77 44.03 43.56 43.82 19,788,328 +0.08(+0.18%)
Aug 24, 2007 43.16 43.92 43.13 43.74 17,960,700 +0.57(+1.32%)
Aug 23, 2007 43.75 43.83 43.03 43.17 21,656,300 -0.58(-1.33%)
Aug 22, 2007 43.79 43.89 43.43 43.75 18,903,800 +0.05(+0.11%)
Aug 21, 2007 43.59 43.75 43.19 43.70 19,597,616 +0.11(+0.25%)
Aug 20, 2007 43.70 43.82 42.96 43.59 22,957,604 +0.10(+0.23%)
Aug 17, 2007 44.69 44.70 43.19 43.49 30,440,800 -0.01(-0.02%)
Aug 16, 2007 43.05 43.95 42.92 43.50 36,267,963 +0.22(+0.51%)
Aug 15, 2007 43.98 43.98 43.09 43.28 28,428,954 -0.54(-1.23%)
Aug 14, 2007 43.80 44.19 43.52 43.82 63,322,200 -2.35(-5.09%)
Aug 13, 2007 46.07 46.73 46.08 46.17 15,565,500 +0.10(+0.22%)
Aug 10, 2007 46.21 47.27 45.70 46.07 21,593,600 -0.38(-0.82%)
Aug 09, 2007 47.50 48.00 46.39 46.45 23,573,400 -1.97(-4.07%)
Aug 08, 2007 47.07 48.42 46.70 48.42 24,431,000 +1.36(+2.89%)
Aug 07, 2007 46.80 47.48 46.55 47.06 19,249,600 +0.04(+0.09%)
Aug 06, 2007 45.70 47.05 45.70 47.02 20,651,200 +1.27(+2.78%)
Aug 03, 2007 46.08 46.73 45.75 45.75 20,450,800 -0.98(-2.10%)
Aug 02, 2007 46.20 47.11 46.08 46.73 16,666,298 +0.51(+1.10%)
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.