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

135.17 USD -2.55 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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%)
Dec 01, 2009 54.85 55.08 54.62 54.75 12,007,578 +0.20(+0.37%)
Nov 30, 2009 54.53 54.70 54.10 54.55 11,928,689 -0.08(-0.15%)
Nov 27, 2009 54.09 54.84 54.09 54.63 7,528,648 -0.33(-0.60%)
Nov 25, 2009 54.86 55.09 54.78 54.96 9,063,494 +0.17(+0.31%)
Nov 24, 2009 54.76 54.92 54.57 54.79 10,606,149 +0.11(+0.20%)
Nov 23, 2009 54.78 54.85 54.52 54.68 11,932,452 +0.40(+0.74%)
Nov 20, 2009 54.53 54.87 54.00 54.28 15,050,484 -0.26(-0.48%)
Nov 19, 2009 54.00 54.65 53.76 54.54 17,368,212 +0.39(+0.72%)
Nov 18, 2009 53.80 54.40 53.61 54.15 13,360,803 +0.49(+0.91%)
Nov 17, 2009 53.40 53.80 53.10 53.66 17,716,910 +0.50(+0.94%)
Nov 16, 2009 53.35 53.46 52.81 53.16 15,346,421 -0.04(-0.08%)
Nov 13, 2009 53.28 53.55 53.06 53.20 17,636,072 -0.40(-0.75%)
Nov 12, 2009 53.37 53.74 53.11 53.60 28,263,743 +0.63(+1.19%)
Nov 11, 2009 52.59 53.00 52.18 52.97 23,285,748 +0.66(+1.26%)
Nov 10, 2009 51.77 52.47 51.76 52.31 16,821,487 +0.78(+1.51%)
Nov 09, 2009 51.66 52.03 51.41 51.53 15,284,501 +0.28(+0.55%)
Nov 06, 2009 51.03 51.27 50.70 51.25 12,366,444 +0.16(+0.31%)
Nov 05, 2009 50.51 51.35 50.49 51.09 16,686,734 +0.71(+1.41%)
Nov 04, 2009 50.04 50.78 49.86 50.38 14,521,688 +0.48(+0.96%)
Nov 03, 2009 50.16 50.57 49.52 49.90 16,191,832 -0.38(-0.76%)
Nov 02, 2009 49.81 50.35 49.69 50.28 15,037,640 +0.60(+1.21%)
Oct 30, 2009 50.39 50.45 49.62 49.68 17,635,088 -0.52(-1.03%)
Oct 29, 2009 50.15 50.47 49.81 50.20 14,431,578 +0.30(+0.59%)
Oct 28, 2009 49.81 50.37 49.73 49.90 17,017,538 +0.03(+0.06%)
Oct 27, 2009 49.96 50.11 49.77 49.87 15,590,677 +0.03(+0.06%)
Oct 26, 2009 50.58 50.61 49.82 49.84 15,273,695 -0.60(-1.19%)
Oct 23, 2009 50.43 50.50 50.21 50.44 15,114,375 -0.04(-0.08%)
Oct 22, 2009 50.62 50.75 50.03 50.48 24,603,545 -0.15(-0.30%)
Oct 21, 2009 51.67 51.97 50.36 50.63 21,903,735 -1.07(-2.07%)
Oct 20, 2009 51.53 51.80 51.50 51.70 13,241,369 -0.19(-0.37%)
Oct 19, 2009 51.35 51.97 51.25 51.89 15,408,716 +0.67(+1.31%)
Oct 16, 2009 50.80 51.41 50.62 51.22 16,543,776 +0.27(+0.53%)
Oct 15, 2009 50.28 50.99 50.20 50.95 21,684,866 +0.76(+1.51%)
Oct 14, 2009 50.63 50.64 50.13 50.19 16,072,102 -0.15(-0.30%)
Oct 13, 2009 49.68 50.58 49.65 50.34 20,853,890 +0.73(+1.47%)
Oct 12, 2009 50.21 50.21 49.47 49.61 16,357,599 -0.36(-0.72%)
Oct 09, 2009 49.81 50.03 49.62 49.97 16,383,239 +0.23(+0.46%)
Oct 08, 2009 49.53 49.87 49.40 49.74 14,961,891 +0.25(+0.51%)
Oct 07, 2009 49.53 49.70 49.32 49.49 11,620,187 +0.01(+0.02%)
Oct 06, 2009 49.23 49.64 49.13 49.48 17,582,758 +0.42(+0.86%)
Oct 05, 2009 49.00 49.19 48.85 49.06 14,217,491 -0.02(-0.04%)
Oct 02, 2009 48.89 49.34 48.84 49.08 15,094,001 -0.01(-0.03%)
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.