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

142.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 61.53 61.57 60.58 61.36 9,735,166 +0.06(+0.10%)
Jan 30, 2012 60.47 61.32 60.35 61.30 7,634,957 +0.59(+0.97%)
Jan 27, 2012 60.86 61.12 60.53 60.71 6,287,253 -0.26(-0.43%)
Jan 26, 2012 61.80 61.84 60.77 60.97 7,365,869 -0.50(-0.81%)
Jan 25, 2012 61.18 61.61 61.04 61.47 5,915,713 +0.08(+0.13%)
Jan 24, 2012 60.75 62.00 60.75 61.39 7,362,751 +0.48(+0.79%)
Jan 23, 2012 60.81 60.98 60.51 60.91 7,134,026 -0.10(-0.16%)
Jan 20, 2012 60.75 61.25 60.67 61.01 10,382,040 +0.40(+0.66%)
Jan 19, 2012 59.93 60.73 59.75 60.61 9,234,551 +0.60(+1.00%)
Jan 18, 2012 59.79 60.03 59.65 60.01 5,911,327 +0.16(+0.27%)
Jan 17, 2012 59.87 60.11 59.52 59.85 8,499,938 +0.31(+0.52%)
Jan 13, 2012 59.18 59.61 59.01 59.54 7,729,222 +0.04(+0.07%)
Jan 12, 2012 59.79 60.00 59.40 59.50 7,236,378 +0.10(+0.17%)
Jan 11, 2012 59.06 59.53 59.04 59.40 6,365,950 +0.36(+0.61%)
Jan 10, 2012 59.43 59.71 58.98 59.04 6,907,461 -0.14(-0.24%)
Jan 09, 2012 59.03 59.55 58.92 59.18 6,679,213 +0.18(+0.31%)
Jan 06, 2012 59.42 59.45 58.87 59.00 8,069,504 -0.42(-0.71%)
Jan 05, 2012 59.35 59.62 58.37 59.42 12,768,202 -0.29(-0.49%)
Jan 04, 2012 60.21 60.35 59.47 59.71 9,593,297 -0.05(-0.08%)
Dec 30, 2011 59.99 59.99 59.69 59.76 4,665,252 -0.23(-0.38%)
Dec 29, 2011 59.72 59.99 59.34 59.99 6,318,474 +0.26(+0.44%)
Dec 28, 2011 59.77 59.94 59.63 59.73 5,239,116 -0.10(-0.17%)
Dec 27, 2011 59.95 59.98 59.66 59.83 4,849,354 -0.16(-0.27%)
Dec 23, 2011 59.32 60.00 59.14 59.99 6,190,571 +0.60(+1.01%)
Dec 21, 2011 59.19 59.66 59.16 59.39 8,552,181 +0.20(+0.34%)
Dec 20, 2011 58.37 59.27 58.24 59.19 10,878,018 +1.41(+2.44%)
Dec 19, 2011 58.30 58.57 57.61 57.78 7,198,034 -0.49(-0.84%)
Dec 16, 2011 58.30 58.49 58.09 58.27 14,934,968 +0.32(+0.55%)
Dec 15, 2011 57.83 58.40 57.83 57.95 8,546,398 +0.30(+0.52%)
Dec 14, 2011 57.72 58.12 57.52 57.65 8,984,117 +0.05(+0.09%)
Dec 13, 2011 58.13 58.35 57.42 57.60 10,972,010 -0.49(-0.84%)
Dec 12, 2011 57.87 58.44 57.76 58.09 10,037,087 -0.23(-0.39%)
Dec 09, 2011 58.16 58.49 57.47 58.32 10,058,857 +0.34(+0.59%)
Dec 08, 2011 58.39 58.55 57.87 57.98 10,347,777 -0.53(-0.91%)
Dec 07, 2011 58.35 59.20 58.26 58.51 15,754,543 -0.27(-0.46%)
Dec 06, 2011 58.57 59.01 58.40 58.78 11,401,556 +0.44(+0.75%)
Dec 05, 2011 58.26 58.51 58.00 58.34 10,515,168 +0.25(+0.43%)
Dec 02, 2011 58.88 58.97 58.04 58.09 11,199,004 -0.52(-0.89%)
Dec 01, 2011 58.64 59.15 58.46 58.61 8,787,232 -0.29(-0.49%)
Nov 30, 2011 58.76 59.00 58.31 58.90 14,841,752 +0.73(+1.25%)
Nov 29, 2011 57.34 58.30 57.34 58.17 10,817,145 +0.92(+1.61%)
Nov 28, 2011 57.53 58.00 57.00 57.25 9,288,061 +0.36(+0.63%)
Nov 25, 2011 56.69 57.33 56.69 56.89 4,258,796 +0.25(+0.44%)
Nov 23, 2011 56.65 57.00 56.32 56.64 8,261,896 -0.21(-0.37%)
Nov 22, 2011 56.56 57.13 56.50 56.85 7,497,230 +0.19(+0.34%)
Nov 21, 2011 56.93 57.29 56.38 56.66 9,932,180 -0.57(-1.00%)
Nov 18, 2011 57.03 57.35 56.61 57.23 8,982,262 +0.50(+0.88%)
Nov 17, 2011 56.54 57.19 56.26 56.73 10,223,771 +0.05(+0.09%)
Nov 16, 2011 57.10 57.42 56.64 56.68 11,780,719 -0.78(-1.36%)
Nov 15, 2011 57.97 58.05 57.23 57.46 16,005,823 -1.43(-2.43%)
Nov 14, 2011 58.81 58.98 58.36 58.89 10,552,075 -0.31(-0.52%)
Nov 11, 2011 58.51 59.25 58.38 59.20 8,398,481 +1.07(+1.84%)
Nov 10, 2011 58.33 58.49 57.51 58.13 9,409,918 +0.08(+0.14%)
Nov 09, 2011 58.53 58.93 57.60 58.05 13,946,764 -1.27(-2.14%)
Nov 08, 2011 58.02 59.40 57.85 59.32 20,104,097 +1.38(+2.38%)
Nov 07, 2011 57.34 57.96 57.05 57.94 8,519,938 +0.44(+0.77%)
Nov 04, 2011 57.08 57.50 56.90 57.50 7,006,676 +0.08(+0.14%)
Nov 03, 2011 57.05 57.53 56.60 57.42 9,575,589 +0.56(+0.98%)
Nov 02, 2011 56.77 57.19 56.54 56.86 8,920,243 +0.63(+1.12%)
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.