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

144.69 USD +3.01 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 54.25 53.45 53.45 53.45 9,764,800 -0.85(-1.57%)
Dec 30, 2009 53.93 54.35 53.89 54.30 6,796,925 +0.19(+0.35%)
Dec 29, 2009 53.97 54.20 53.90 54.11 7,264,179 +0.13(+0.24%)
Dec 28, 2009 53.79 53.99 53.61 53.98 7,425,289 +0.38(+0.71%)
Dec 24, 2009 53.42 53.74 53.37 53.60 4,473,051 +0.28(+0.53%)
Dec 23, 2009 53.45 53.61 53.25 53.32 8,630,980 -0.02(-0.04%)
Dec 22, 2009 53.46 53.75 53.25 53.34 11,957,398 +0.08(+0.15%)
Dec 21, 2009 52.94 53.54 52.93 53.26 13,432,081 +0.41(+0.78%)
Dec 18, 2009 53.06 53.06 52.31 52.85 26,051,935 +0.09(+0.17%)
Dec 17, 2009 53.10 53.20 52.36 52.76 15,640,355 -0.79(-1.48%)
Dec 16, 2009 54.21 54.23 53.13 53.55 17,193,970 -0.43(-0.80%)
Dec 15, 2009 53.96 54.07 53.49 53.98 15,213,546 -0.09(-0.17%)
Dec 14, 2009 54.58 54.60 53.81 54.07 14,874,317 -0.58(-1.06%)
Dec 11, 2009 54.82 55.00 54.64 54.65 11,399,684 -0.04(-0.07%)
Dec 10, 2009 54.28 54.87 54.21 54.69 10,113,027 +0.62(+1.15%)
Dec 09, 2009 54.24 54.27 53.76 54.07 12,682,789 -0.34(-0.62%)
Dec 08, 2009 54.82 54.85 54.06 54.41 15,841,512 -0.52(-0.95%)
Dec 07, 2009 54.14 54.98 54.14 54.93 11,362,659 +0.69(+1.27%)
Dec 04, 2009 54.71 54.80 53.95 54.24 11,121,163 -0.20(-0.37%)
Dec 03, 2009 54.73 54.77 54.31 54.44 11,407,876 -0.13(-0.24%)
Dec 02, 2009 54.67 54.88 54.48 54.57 10,044,052 -0.18(-0.33%)
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.