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

137.15 USD -2.85 (-2.04%)
Official Closing Price Updated: 6:30 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 55.81 55.90 55.50 55.60 9,966,853 -0.31(-0.55%)
Mar 30, 2010 55.78 56.05 55.66 55.91 6,941,270 +0.17(+0.30%)
Mar 29, 2010 55.50 55.75 55.43 55.74 9,776,427 +0.23(+0.41%)
Mar 26, 2010 55.61 55.96 55.47 55.51 9,947,257 -0.10(-0.18%)
Mar 25, 2010 55.63 55.99 55.60 55.61 9,793,023 +0.03(+0.05%)
Mar 24, 2010 55.73 56.00 55.43 55.58 8,698,851 -0.31(-0.55%)
Mar 23, 2010 55.63 56.00 55.61 55.89 9,369,255 +0.27(+0.49%)
Mar 22, 2010 55.31 56.04 55.13 55.62 9,874,095 +0.28(+0.51%)
Mar 19, 2010 56.03 56.27 55.15 55.34 17,184,075 -0.60(-1.07%)
Mar 18, 2010 55.89 55.95 55.54 55.94 9,472,292 +0.02(+0.04%)
Mar 17, 2010 56.05 56.13 55.66 55.92 12,495,115 -0.07(-0.13%)
Mar 16, 2010 55.88 56.27 55.60 55.99 18,457,989 +0.57(+1.03%)
Mar 15, 2010 55.33 55.54 55.31 55.42 24,373,692 +1.52(+2.82%)
Mar 12, 2010 54.16 54.24 53.79 53.90 10,481,281 -0.07(-0.13%)
Mar 11, 2010 53.64 53.99 53.53 53.97 10,675,320 +0.34(+0.63%)
Mar 10, 2010 53.67 54.02 53.53 53.63 12,697,001 -0.43(-0.80%)
Mar 09, 2010 54.12 54.50 53.92 54.06 12,584,579 -0.09(-0.17%)
Mar 08, 2010 54.01 54.28 53.93 54.15 7,556,638 +0.01(+0.02%)
Mar 05, 2010 53.97 54.17 53.50 54.14 11,375,086 +0.18(+0.33%)
Mar 04, 2010 53.66 54.09 53.75 53.96 11,211,800 +0.30(+0.56%)
Mar 03, 2010 53.35 53.75 53.15 53.66 11,631,120 +0.07(+0.13%)
Mar 02, 2010 53.83 53.89 53.47 53.59 14,081,621 -0.31(-0.58%)
Mar 01, 2010 54.04 54.13 53.54 53.90 12,128,635 -0.17(-0.31%)
Feb 26, 2010 54.22 54.24 53.50 54.07 15,953,097 -0.08(-0.15%)
Feb 25, 2010 53.46 54.28 53.25 54.15 13,510,073 +0.23(+0.43%)
Feb 24, 2010 53.74 53.95 53.48 53.92 10,624,152 +0.30(+0.56%)
Feb 23, 2010 53.75 54.08 53.45 53.62 14,137,910 -0.21(-0.39%)
Feb 22, 2010 53.52 53.92 53.34 53.83 12,097,112 +0.34(+0.64%)
Feb 19, 2010 53.19 53.58 53.07 53.49 15,090,572 +0.02(+0.04%)
Feb 18, 2010 54.06 53.50 52.91 53.47 29,457,432 -0.59(-1.09%)
Feb 17, 2010 53.69 54.25 53.65 54.06 15,524,788 +0.50(+0.93%)
Feb 16, 2010 53.24 53.72 52.90 53.56 15,771,181 +0.66(+1.25%)
Feb 12, 2010 53.11 52.90 52.90 52.90 17,038,400 -0.18(-0.34%)
Feb 11, 2010 53.13 53.45 52.91 53.08 11,579,594 -0.16(-0.30%)
Feb 10, 2010 53.27 53.50 52.96 53.24 9,408,393 -0.01(-0.02%)
Feb 09, 2010 53.21 53.62 52.82 53.25 10,824,920 -0.11(-0.21%)
Feb 08, 2010 53.38 53.54 52.92 53.36 10,505,824 -0.09(-0.17%)
Feb 05, 2010 52.77 53.53 52.76 53.45 15,546,378 +0.48(+0.91%)
Feb 04, 2010 53.88 54.30 52.96 52.97 21,029,997 -1.30(-2.40%)
Feb 03, 2010 53.73 54.50 53.64 54.27 17,988,850 +0.78(+1.46%)
Feb 02, 2010 53.59 53.72 53.33 53.49 11,387,857 +0.07(+0.14%)
Feb 01, 2010 53.62 53.77 53.31 53.42 11,019,718 -0.01(-0.02%)
Jan 29, 2010 53.68 54.15 53.40 53.43 24,281,225 +0.82(+1.56%)
Jan 28, 2010 53.38 53.45 52.51 52.61 16,960,064 -0.79(-1.48%)
Jan 27, 2010 53.52 53.77 53.10 53.40 13,192,047 -0.21(-0.39%)
Jan 26, 2010 52.82 53.86 52.73 53.61 15,584,442 +0.73(+1.38%)
Jan 25, 2010 53.14 53.22 52.78 52.88 12,003,255 -0.06(-0.11%)
Jan 22, 2010 52.96 53.47 52.69 52.94 19,416,031 +0.02(+0.04%)
Jan 21, 2010 54.07 54.07 52.84 52.92 16,028,682 -0.94(-1.75%)
Jan 20, 2010 53.92 53.94 53.23 53.86 13,308,519 -0.17(-0.31%)
Jan 19, 2010 53.91 54.26 53.50 54.03 14,618,429 +0.35(+0.65%)
Jan 15, 2010 54.34 53.68 53.68 53.68 19,087,500 -0.53(-0.98%)
Jan 14, 2010 54.73 54.84 54.16 54.21 13,771,933 -0.80(-1.45%)
Jan 13, 2010 54.79 55.20 54.41 55.01 13,290,652 +0.28(+0.51%)
Jan 12, 2010 54.00 54.75 53.86 54.73 15,116,922 +0.52(+0.96%)
Jan 11, 2010 53.33 54.44 53.10 54.21 13,987,639 +0.88(+1.65%)
Jan 08, 2010 53.43 53.53 53.02 53.33 11,363,488 -0.27(-0.50%)
Jan 07, 2010 53.72 53.75 53.26 53.60 10,662,697 +0.03(+0.06%)
Jan 06, 2010 53.50 53.83 53.42 53.57 12,517,128 -0.12(-0.22%)
Jan 05, 2010 54.09 54.19 53.57 53.69 15,649,078 -0.54(-1.00%)
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.