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

148.34 USD +1.53 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 51.75 52.43 51.68 51.98 17,902,359 +0.23(+0.44%)
Feb 25, 2011 52.09 52.17 51.52 51.75 20,330,140 -0.34(-0.65%)
Feb 24, 2011 53.13 53.17 51.88 52.09 23,538,027 -0.94(-1.77%)
Feb 23, 2011 53.46 53.60 52.90 53.03 20,118,970 -0.64(-1.19%)
Feb 22, 2011 53.81 54.01 52.95 53.67 28,696,536 -1.71(-3.09%)
Feb 18, 2011 54.68 55.57 54.50 55.38 19,977,666 +0.63(+1.15%)
Feb 17, 2011 54.52 54.90 54.35 54.75 8,538,952 +0.20(+0.37%)
Feb 16, 2011 54.90 55.20 54.43 54.55 15,403,766 -0.40(-0.73%)
Feb 15, 2011 54.78 55.05 54.51 54.95 11,330,595 +0.15(+0.27%)
Feb 14, 2011 55.26 55.31 54.67 54.80 16,280,945 -0.89(-1.60%)
Feb 11, 2011 55.53 55.88 55.31 55.69 9,582,909 +0.08(+0.14%)
Feb 10, 2011 56.15 56.16 55.30 55.61 15,766,811 -1.12(-1.97%)
Feb 09, 2011 56.26 56.73 56.10 56.73 8,583,856 +0.35(+0.62%)
Feb 08, 2011 56.10 56.47 55.95 56.38 8,821,835 +0.31(+0.55%)
Feb 07, 2011 56.07 56.24 55.83 56.07 6,721,899 +0.04(+0.07%)
Feb 04, 2011 56.04 56.10 55.67 56.03 7,106,393 +0.11(+0.20%)
Feb 03, 2011 55.92 56.04 55.39 55.92 11,283,694 +0.06(+0.11%)
Feb 02, 2011 56.16 56.18 55.65 55.86 14,048,432 -0.47(-0.83%)
Feb 01, 2011 56.37 56.58 55.91 56.33 12,852,698 +0.26(+0.46%)
Jan 31, 2011 56.45 56.56 55.70 56.07 15,688,291 -0.63(-1.11%)
Jan 28, 2011 57.69 57.90 56.50 56.70 14,588,923 -0.87(-1.51%)
Jan 27, 2011 57.46 57.79 57.02 57.57 10,175,482 +0.25(+0.44%)
Jan 26, 2011 57.39 57.75 57.00 57.32 13,212,543 +0.06(+0.10%)
Jan 25, 2011 56.12 57.29 55.80 57.26 20,481,260 +1.21(+2.16%)
Jan 24, 2011 55.39 56.05 55.30 56.05 11,075,519 +0.32(+0.57%)
Jan 21, 2011 56.15 56.24 55.38 55.73 12,960,133 -0.26(-0.46%)
Jan 20, 2011 55.12 56.27 55.12 55.99 19,617,305 +0.96(+1.74%)
Jan 19, 2011 55.04 55.15 54.71 55.03 9,895,616 -0.11(-0.20%)
Jan 18, 2011 55.11 55.40 54.75 55.14 10,534,171 +0.33(+0.60%)
Jan 14, 2011 54.73 54.99 54.42 54.81 9,286,738 +0.02(+0.04%)
Jan 13, 2011 54.70 55.36 54.69 54.79 12,865,556 -0.06(-0.11%)
Jan 12, 2011 54.52 55.32 54.34 54.85 13,553,621 +0.56(+1.03%)
Jan 11, 2011 53.95 54.52 53.73 54.29 12,029,025 +0.56(+1.04%)
Jan 10, 2011 53.65 54.11 53.54 53.73 10,479,203 -0.35(-0.65%)
Jan 07, 2011 53.89 54.15 53.76 54.08 7,969,195 +0.09(+0.16%)
Jan 06, 2011 54.31 54.38 53.78 53.99 15,590,074 -0.42(-0.77%)
Jan 05, 2011 54.75 55.07 54.32 54.41 14,218,074 -0.36(-0.66%)
Jan 04, 2011 54.61 54.88 54.28 54.77 12,154,324 +0.21(+0.38%)
Jan 03, 2011 54.23 54.80 54.15 54.56 14,273,245 +0.63(+1.17%)
Dec 31, 2010 53.97 54.25 53.79 53.93 7,093,892 -0.14(-0.26%)
Dec 30, 2010 54.00 54.19 53.84 54.07 6,303,763 -0.01(-0.02%)
Dec 29, 2010 53.57 54.26 53.57 54.08 7,631,792 +0.34(+0.63%)
Dec 28, 2010 53.63 53.93 53.51 53.74 6,789,215 +0.17(+0.32%)
Dec 27, 2010 53.56 53.73 53.23 53.57 5,876,190 -0.03(-0.06%)
Dec 23, 2010 53.17 53.69 53.14 53.60 9,066,273 +0.29(+0.54%)
Dec 22, 2010 53.59 53.65 53.16 53.31 11,458,725 -0.34(-0.63%)
Dec 21, 2010 53.76 53.86 53.64 53.65 8,292,352 -0.12(-0.22%)
Dec 20, 2010 54.56 54.56 53.61 53.77 13,602,068 -0.64(-1.18%)
Dec 17, 2010 54.68 54.75 54.38 54.41 21,562,172 -0.22(-0.40%)
Dec 16, 2010 54.09 54.63 54.00 54.63 12,335,253 +0.40(+0.74%)
Dec 15, 2010 54.23 54.34 54.04 54.23 10,511,641 -0.22(-0.40%)
Dec 14, 2010 54.10 54.58 54.02 54.45 10,746,202 +0.24(+0.44%)
Dec 13, 2010 54.31 54.40 54.00 54.21 11,328,689 -0.07(-0.13%)
Dec 10, 2010 54.31 54.40 54.14 54.28 12,049,946 -0.06(-0.11%)
Dec 09, 2010 54.72 54.77 54.32 54.34 10,732,719 -0.15(-0.28%)
Dec 08, 2010 54.86 54.95 54.45 54.49 12,480,800 -0.60(-1.09%)
Dec 07, 2010 54.54 55.34 54.54 55.09 15,897,098 +0.60(+1.10%)
Dec 06, 2010 54.88 54.94 54.47 54.49 8,632,872 -0.13(-0.24%)
Dec 03, 2010 54.63 54.76 54.31 54.62 10,099,205 -0.13(-0.24%)
Dec 02, 2010 54.71 54.90 54.38 54.75 15,778,298 +0.05(+0.09%)
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.