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

143.82 USD +1.60 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 47.87 50.00 47.58 49.24 0 +1.00(+2.07%)
Feb 26, 2009 49.51 49.64 48.15 48.24 23,169,469 -0.97(-1.97%)
Feb 25, 2009 48.97 50.06 48.56 49.21 25,439,632 -0.80(-1.60%)
Feb 24, 2009 48.78 50.36 48.69 50.01 26,226,256 +1.13(+2.31%)
Feb 23, 2009 50.35 50.44 48.79 48.88 23,619,198 -1.14(-2.28%)
Feb 20, 2009 49.99 50.65 49.53 50.02 29,581,550 -0.43(-0.85%)
Feb 19, 2009 49.44 50.67 49.44 50.45 27,311,114 +0.45(+0.90%)
Feb 18, 2009 48.94 50.00 48.52 50.00 47,356,093 +1.76(+3.65%)
Feb 17, 2009 47.53 48.88 47.30 48.24 38,914,359 +1.71(+3.68%)
Feb 13, 2009 47.75 48.11 46.48 46.53 25,670,836 -1.60(-3.32%)
Feb 12, 2009 47.98 48.29 47.03 48.13 22,392,664 -0.10(-0.21%)
Feb 11, 2009 47.98 48.52 47.75 48.23 17,759,438 +0.51(+1.07%)
Feb 10, 2009 49.00 49.28 47.34 47.72 25,611,418 -1.56(-3.17%)
Feb 09, 2009 49.56 49.56 48.77 49.28 16,277,102 -0.35(-0.71%)
Feb 06, 2009 48.84 50.08 48.53 49.63 28,302,567 +1.07(+2.20%)
Feb 05, 2009 47.17 48.98 47.16 48.56 33,293,469 +2.14(+4.61%)
Feb 04, 2009 46.89 47.59 46.29 46.42 26,500,540 -1.39(-2.91%)
Feb 03, 2009 47.03 48.00 46.57 47.81 22,551,723 +1.24(+2.66%)
Feb 02, 2009 46.57 47.02 46.25 46.57 20,861,195 -0.55(-1.17%)
Jan 30, 2009 48.00 48.30 46.92 47.12 0 -0.74(-1.55%)
Jan 29, 2009 48.56 49.07 47.79 47.86 18,873,040 -0.87(-1.79%)
Jan 28, 2009 49.51 49.64 48.51 48.73 24,663,912 -0.06(-0.12%)
Jan 27, 2009 48.95 49.30 48.53 48.79 16,478,476 +0.19(+0.39%)
Jan 26, 2009 48.64 48.99 48.03 48.60 18,888,611 +0.25(+0.52%)
Jan 23, 2009 48.09 48.60 48.00 48.35 23,093,600 -0.52(-1.06%)
Jan 22, 2009 48.94 49.60 47.77 48.87 31,114,382 -0.27(-0.55%)
Jan 21, 2009 50.22 50.32 48.52 49.14 39,079,332 -1.42(-2.81%)
Jan 20, 2009 51.41 51.64 50.44 50.56 22,569,443 -1.00(-1.94%)
Jan 16, 2009 51.90 52.05 51.01 51.56 0 +0.21(+0.41%)
Jan 15, 2009 51.56 51.84 50.33 51.35 28,069,802 -0.21(-0.41%)
Jan 14, 2009 51.28 52.00 51.24 51.56 20,536,334 -0.56(-1.07%)
Jan 13, 2009 51.59 52.70 51.56 52.12 24,993,401 +0.73(+1.42%)
Jan 12, 2009 51.50 52.19 51.16 51.39 18,435,340 -0.19(-0.37%)
Jan 09, 2009 51.58 52.41 51.25 51.58 28,697,204 +0.20(+0.39%)
Jan 08, 2009 51.31 51.82 50.31 51.38 92,815,847 -4.16(-7.49%)
Jan 07, 2009 55.49 56.21 55.06 55.54 16,832,864 -0.48(-0.86%)
Jan 06, 2009 56.61 56.80 55.60 56.02 19,195,411 -0.50(-0.88%)
Jan 05, 2009 56.96 57.35 55.67 56.52 16,075,046 -0.66(-1.15%)
Jan 02, 2009 55.98 57.51 55.78 57.18 16,162,850 +1.12(+2.00%)
Jan 01, 2009 55.27 56.33 54.77 56.06 0 +0.00(+0.00%)
Dec 31, 2008 55.27 56.33 54.77 56.06 13,882,178 +1.01(+1.83%)
Dec 30, 2008 55.24 55.40 54.33 55.05 13,975,984 -0.06(-0.11%)
Dec 29, 2008 55.35 55.40 54.52 55.11 10,065,762 -0.24(-0.43%)
Dec 26, 2008 55.70 55.74 55.20 55.35 6,383,768 -0.09(-0.16%)
Dec 24, 2008 55.63 55.82 55.27 55.44 4,565,491 +0.15(+0.27%)
Dec 23, 2008 56.15 56.40 55.17 55.29 12,873,853 -0.70(-1.25%)
Dec 22, 2008 55.99 56.50 55.48 55.99 17,015,219 +0.25(+0.45%)
Dec 19, 2008 55.68 56.91 55.53 55.74 32,437,663 +0.33(+0.60%)
Dec 18, 2008 55.46 56.21 54.78 55.41 26,941,385 +0.22(+0.40%)
Dec 17, 2008 55.19 56.08 54.67 55.19 22,574,174 -0.05(-0.09%)
Dec 16, 2008 55.01 55.97 54.14 55.24 22,997,164 +0.53(+0.97%)
Dec 15, 2008 54.99 55.12 54.01 54.71 16,718,986 +0.08(+0.15%)
Dec 12, 2008 53.75 54.88 53.75 54.63 23,647,417 -0.16(-0.29%)
Dec 11, 2008 54.50 55.46 54.10 54.79 24,963,807 -0.46(-0.83%)
Dec 10, 2008 55.96 56.13 54.18 55.25 21,339,095 -0.56(-1.00%)
Dec 09, 2008 57.18 57.33 54.91 55.81 30,509,916 -1.75(-3.04%)
Dec 08, 2008 58.58 59.23 56.51 57.56 27,061,627 -0.65(-1.12%)
Dec 05, 2008 54.29 58.71 54.00 58.21 37,853,750 +3.10(+5.63%)
Dec 04, 2008 55.11 56.20 54.00 55.11 28,792,972 +0.73(+1.34%)
Dec 03, 2008 53.15 54.51 52.50 54.38 25,215,291 +0.93(+1.74%)
Dec 02, 2008 53.77 54.26 52.22 53.45 24,462,475 +0.44(+0.83%)
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.