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

143.30 +1.09 (+0.77%)
Official Closing Price Updated: 6:30 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 38.03 38.31 37.99 38.03 18,636,820 -0.11(-0.28%)
May 27, 2010 38.00 38.16 37.85 38.14 18,584,640 +0.51(+1.36%)
May 26, 2010 37.88 38.06 37.62 37.63 13,960 -0.20(-0.52%)
May 25, 2010 37.80 37.99 37.61 37.82 123,362 -0.54(-1.41%)
May 24, 2010 38.39 38.77 38.29 38.36 18,031,628 -0.28(-0.72%)
May 21, 2010 38.16 38.64 38.00 38.64 32,634,498 +0.05(+0.14%)
May 20, 2010 39.11 39.19 38.59 38.59 31,914 -1.31(-3.28%)
May 19, 2010 40.27 40.44 39.71 39.90 27,143,590 -0.50(-1.24%)
May 18, 2010 40.11 40.96 40.02 40.40 40,415 +0.73(+1.85%)
May 17, 2010 39.43 39.81 39.15 39.67 22,526,370 +0.46(+1.17%)
May 14, 2010 39.21 39.64 39.13 39.21 24,796,506 -0.21(-0.53%)
May 13, 2010 39.59 39.85 39.39 39.42 16,561,591 -0.06(-0.15%)
May 12, 2010 39.49 39.54 39.21 39.48 18,047,890 +0.24(+0.62%)
May 11, 2010 39.38 39.47 39.22 39.24 20,333 -0.09(-0.23%)
May 10, 2010 39.04 39.45 38.91 39.33 36,221,120 +0.13(+0.34%)
May 07, 2010 39.67 40.10 38.74 39.19 38,701,088 -0.73(-1.84%)
May 06, 2010 39.84 40.97 38.54 39.92 15,910 -0.99(-2.41%)
May 05, 2010 40.89 41.10 40.75 40.91 22,205,832 +0.51(+1.26%)
May 04, 2010 40.08 40.81 40.05 40.40 9,379 +0.21(+0.52%)
May 03, 2010 40.30 40.35 39.99 40.19 16,447,028 +0.07(+0.19%)
Apr 30, 2010 40.25 40.50 40.12 40.12 21,766,316 -0.04(-0.11%)
Apr 29, 2010 40.13 40.56 40.05 40.16 17,809,408 +0.07(+0.17%)
Apr 28, 2010 40.33 40.46 40.03 40.10 19,928,372 -0.32(-0.80%)
Apr 27, 2010 40.09 40.70 40.04 40.42 1,431 +0.00(+0.00%)
Apr 26, 2010 40.78 40.91 40.39 40.42 19,717,072 -0.37(-0.90%)
Apr 23, 2010 40.74 40.84 40.33 40.78 22,189,588 +0.03(+0.07%)
Apr 22, 2010 40.66 40.87 40.50 40.75 14,602,107 +0.01(+0.04%)
Apr 21, 2010 40.72 40.81 40.52 40.74 203,294 -0.04(-0.09%)
Apr 20, 2010 40.75 41.00 40.67 40.78 133 +0.10(+0.24%)
Apr 19, 2010 40.39 40.75 40.39 40.68 15,129,491 +0.21(+0.52%)
Apr 16, 2010 40.47 40.83 40.27 40.47 25,717,016 -0.02(-0.04%)
Apr 15, 2010 40.50 40.66 40.33 40.48 23,611,298 -0.38(-0.93%)
Apr 14, 2010 40.86 41.07 40.64 40.87 19,637,140 -0.06(-0.15%)
Apr 13, 2010 41.07 41.29 40.88 40.93 17,182,578 -0.22(-0.55%)
Apr 12, 2010 41.15 41.21 40.82 41.15 15,996,597 -0.04(-0.09%)
Apr 09, 2010 41.42 41.42 40.86 41.19 16,760,372 -0.23(-0.56%)
Apr 08, 2010 41.35 41.66 41.25 41.42 14,894,311 +0.07(+0.18%)
Apr 07, 2010 41.51 41.81 41.24 41.34 17,294,996 -0.19(-0.45%)
Apr 06, 2010 41.46 41.61 41.35 41.53 12,791,800 -0.05(-0.13%)
Apr 05, 2010 41.66 41.68 41.30 41.58 14,371,254 +0.08(+0.20%)
Apr 01, 2010 41.70 41.50 41.50 41.50 15,761,301 -0.08(-0.20%)
Mar 31, 2010 41.74 41.81 41.51 41.58 13,326,200 -0.23(-0.55%)
Mar 30, 2010 41.72 41.92 41.63 41.82 9,280,838 +0.13(+0.31%)
Mar 29, 2010 41.51 41.70 41.46 41.69 13,071,590 +0.17(+0.41%)
Mar 26, 2010 41.59 41.85 41.49 41.52 13,299,999 -0.07(-0.18%)
Mar 25, 2010 41.61 41.88 41.58 41.59 13,093,780 +0.02(+0.05%)
Mar 24, 2010 41.68 41.88 41.46 41.57 11,630,815 -0.23(-0.55%)
Mar 23, 2010 41.61 41.88 41.59 41.80 12,527,180 +0.20(+0.49%)
Mar 22, 2010 41.37 41.91 41.23 41.60 13,202,177 +0.21(+0.51%)
Mar 19, 2010 41.91 42.09 41.25 41.39 22,976,002 -0.45(-1.07%)
Mar 18, 2010 41.80 41.85 41.54 41.84 12,664,946 +0.01(+0.04%)
Mar 17, 2010 41.92 41.98 41.63 41.82 16,706,617 -0.05(-0.12%)
Mar 16, 2010 41.79 42.09 41.58 41.88 24,679,288 +0.43(+1.03%)
Mar 15, 2010 41.38 41.54 41.37 41.45 32,588,890 +1.14(+2.82%)
Mar 12, 2010 40.51 40.57 40.23 40.31 14,014,016 -0.05(-0.13%)
Mar 11, 2010 40.12 40.38 40.04 40.36 14,273,457 +0.25(+0.63%)
Mar 10, 2010 40.14 40.40 40.04 40.11 16,976,550 -0.10(-0.24%)
Mar 09, 2010 40.25 40.53 40.10 40.21 16,920,918 -0.07(-0.17%)
Mar 08, 2010 40.17 40.37 40.11 40.27 10,160,471 +0.01(+0.02%)
Mar 05, 2010 40.14 40.29 39.79 40.27 15,294,663 +0.13(+0.33%)
Mar 04, 2010 39.91 40.23 39.98 40.13 15,075,112 +0.22(+0.56%)
Mar 03, 2010 39.68 39.98 39.53 39.91 15,638,920 +0.05(+0.13%)
Mar 02, 2010 40.03 40.08 39.77 39.86 18,933,804 -0.23(-0.58%)
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.