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

137.51 USD +2.04 (+1.51%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 58.70 59.04 57.88 57.98 20,269,646 -0.63(-1.07%)
Apr 29, 2008 57.41 58.80 57.40 58.61 17,691,335 +1.26(+2.20%)
Apr 28, 2008 57.50 57.94 57.20 57.35 12,469,556 -0.30(-0.52%)
Apr 25, 2008 57.93 58.04 57.14 57.65 16,982,372 +0.20(+0.35%)
Apr 24, 2008 57.02 57.68 57.01 57.45 19,341,436 +0.69(+1.22%)
Apr 23, 2008 56.31 57.27 56.31 56.76 15,216,768 +0.21(+0.37%)
Apr 22, 2008 56.25 56.56 55.84 56.55 14,537,264 +0.17(+0.30%)
Apr 21, 2008 56.07 56.48 55.75 56.38 14,373,408 +0.07(+0.12%)
Apr 18, 2008 57.00 57.36 56.14 56.31 19,736,280 -0.36(-0.64%)
Apr 17, 2008 56.78 56.96 56.19 56.67 20,980,477 -0.40(-0.70%)
Apr 16, 2008 56.45 57.12 56.35 57.07 28,132,883 +0.80(+1.42%)
Apr 15, 2008 55.21 56.39 55.19 56.27 25,633,448 +1.12(+2.03%)
Apr 14, 2008 54.89 55.34 54.86 55.15 17,421,490 +0.35(+0.64%)
Apr 11, 2008 54.25 55.14 54.13 54.80 23,461,071 +0.14(+0.26%)
Apr 10, 2008 54.55 55.33 54.41 54.66 28,968,505 +0.52(+0.96%)
Apr 09, 2008 54.37 54.60 53.74 54.14 19,531,372 -0.31(-0.57%)
Apr 08, 2008 54.01 54.85 53.99 54.45 15,756,984 +0.22(+0.41%)
Apr 07, 2008 54.69 54.81 53.91 54.23 18,858,094 -0.17(-0.31%)
Apr 04, 2008 54.91 54.95 54.22 54.40 20,728,048 -0.53(-0.96%)
Apr 03, 2008 54.10 55.20 53.99 54.93 23,190,838 +0.47(+0.86%)
Apr 02, 2008 54.31 54.89 54.00 54.46 21,720,253 +0.38(+0.70%)
Apr 01, 2008 53.19 54.16 52.81 54.08 24,237,276 +1.40(+2.66%)
Mar 31, 2008 52.20 53.11 51.63 52.68 19,594,394 +0.56(+1.07%)
Mar 28, 2008 52.10 52.67 51.77 52.12 15,049,002 -0.25(-0.48%)
Mar 27, 2008 53.01 53.22 52.28 52.37 18,981,446 -0.53(-1.00%)
Mar 26, 2008 52.88 53.40 52.66 52.90 19,226,320 -0.15(-0.28%)
Mar 25, 2008 53.53 53.71 52.91 53.05 20,327,654 -0.58(-1.08%)
Mar 24, 2008 53.45 54.15 53.23 53.63 22,246,394 +0.40(+0.75%)
Mar 21, 2008 50.85 53.49 50.78 53.23 44,533,206 +0.00(+0.00%)
Mar 20, 2008 50.85 53.49 50.78 53.23 44,532,906 +2.45(+4.82%)
Mar 19, 2008 50.82 51.45 50.66 50.78 25,829,884 -0.20(-0.39%)
Mar 18, 2008 50.26 51.01 50.22 50.98 26,380,335 +1.03(+2.06%)
Mar 17, 2008 49.34 50.40 49.29 49.95 22,125,905 +0.13(+0.26%)
Mar 14, 2008 50.71 50.71 49.17 49.82 27,481,353 -0.78(-1.54%)
Mar 13, 2008 49.93 50.67 49.46 50.60 29,852,873 +0.31(+0.62%)
Mar 12, 2008 50.02 50.72 49.94 50.29 26,273,743 +0.04(+0.08%)
Mar 11, 2008 49.85 50.39 49.54 50.25 28,676,168 +1.40(+2.87%)
Mar 10, 2008 50.00 50.00 48.64 48.85 24,325,365 -1.05(-2.10%)
Mar 07, 2008 49.68 50.74 49.68 49.90 24,346,264 -0.08(-0.16%)
Mar 06, 2008 50.24 50.40 49.85 49.98 27,516,341 +0.43(+0.86%)
Mar 05, 2008 49.96 50.19 49.26 49.55 22,994,739 -0.32(-0.64%)
Mar 04, 2008 49.73 50.02 49.62 49.87 24,989,042 -0.02(-0.04%)
Mar 03, 2008 49.43 50.02 49.22 49.89 19,752,051 +0.30(+0.60%)
Feb 29, 2008 50.38 50.67 49.53 49.59 20,219,336 -1.11(-2.19%)
Feb 28, 2008 51.13 51.40 50.63 50.70 18,397,000 -0.73(-1.42%)
Feb 27, 2008 50.99 51.57 50.92 51.43 29,191,227 +0.03(+0.06%)
Feb 26, 2008 50.19 51.48 50.19 51.40 31,028,596 +1.07(+2.13%)
Feb 25, 2008 50.19 50.40 49.70 50.33 25,536,312 +0.36(+0.72%)
Feb 22, 2008 49.90 50.20 49.47 49.97 19,518,896 +0.18(+0.36%)
Feb 21, 2008 49.85 50.23 49.60 49.79 22,399,612 +0.09(+0.18%)
Feb 20, 2008 49.30 49.97 49.01 49.70 21,676,780 +0.04(+0.08%)
Feb 19, 2008 50.10 50.32 49.30 49.66 22,027,272 +0.22(+0.44%)
Feb 18, 2008 49.68 50.00 49.11 49.44 0 +0.00(+0.00%)
Feb 15, 2008 49.68 50.00 49.11 49.44 25,832,971 -0.53(-1.06%)
Feb 14, 2008 50.58 50.90 49.76 49.97 18,011,805 -0.69(-1.36%)
Feb 13, 2008 50.62 51.01 50.22 50.66 16,078,545 +0.41(+0.82%)
Feb 12, 2008 49.48 50.72 49.48 50.25 23,367,334 +0.65(+1.31%)
Feb 11, 2008 48.84 49.68 48.34 49.60 21,552,851 +0.84(+1.72%)
Feb 08, 2008 49.67 50.10 48.64 48.76 22,542,224 -1.08(-2.17%)
Feb 07, 2008 47.85 50.00 47.84 49.84 36,286,109 +1.01(+2.07%)
Feb 06, 2008 49.60 50.03 48.51 48.83 28,491,810 -0.73(-1.47%)
Feb 05, 2008 49.46 50.66 49.46 49.56 28,403,666 -0.51(-1.02%)
Feb 04, 2008 51.00 51.25 49.83 50.07 20,321,283 -1.11(-2.17%)
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.