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 (%)
Apr 30, 2013 78.28 78.30 77.37 77.72 7,969,763 -0.67(-0.85%)
Apr 29, 2013 79.08 79.25 78.15 78.39 6,157,908 -0.65(-0.82%)
Apr 26, 2013 78.58 79.15 78.65 79.04 5,923,528 +0.39(+0.50%)
Apr 25, 2013 78.18 78.83 77.88 78.65 5,730,230 +0.62(+0.79%)
Apr 24, 2013 79.23 79.50 77.92 78.03 8,083,545 -1.06(-1.34%)
Apr 23, 2013 78.11 79.22 78.05 79.09 6,654,114 +1.12(+1.44%)
Apr 22, 2013 78.29 78.44 77.50 77.97 5,155,003 -0.32(-0.41%)
Apr 19, 2013 77.50 78.44 77.40 78.29 7,843,883 +1.13(+1.46%)
Apr 18, 2013 78.76 79.05 76.61 77.16 14,218,965 -1.35(-1.72%)
Apr 17, 2013 78.53 79.07 78.11 78.51 7,248,636 -0.17(-0.22%)
Apr 16, 2013 78.23 78.86 78.03 78.68 6,854,546 +0.21(+0.27%)
Apr 15, 2013 78.44 79.28 78.43 78.47 8,549,301 -0.09(-0.11%)
Apr 12, 2013 77.63 78.85 77.58 78.56 6,338,065 +0.77(+0.99%)
Apr 11, 2013 77.36 78.37 77.27 77.79 7,127,971 +0.42(+0.54%)
Apr 10, 2013 78.28 78.38 77.37 77.37 8,598,933 -0.75(-0.96%)
Apr 09, 2013 77.24 78.46 77.02 78.12 8,652,436 +0.83(+1.07%)
Apr 08, 2013 76.10 77.44 75.83 77.29 8,075,057 +0.90(+1.18%)
Apr 05, 2013 75.55 76.41 75.43 76.39 5,880,369 +0.19(+0.25%)
Apr 04, 2013 75.96 76.58 75.96 76.20 7,508,315 +0.20(+0.26%)
Apr 03, 2013 76.31 76.68 75.72 76.00 7,453,922 -0.02(-0.03%)
Apr 02, 2013 75.55 76.05 75.42 76.02 6,642,761 +0.59(+0.78%)
Apr 01, 2013 75.00 75.93 74.90 75.43 8,416,097 +0.60(+0.80%)
Mar 28, 2013 74.84 74.97 74.38 74.83 7,370,039 +0.05(+0.07%)
Mar 27, 2013 74.31 74.96 74.24 74.78 5,970,553 +0.01(+0.01%)
Mar 26, 2013 74.93 75.09 74.43 74.77 6,642,358 -0.08(-0.11%)
Mar 25, 2013 74.14 75.11 74.12 74.85 10,438,663 +0.57(+0.77%)
Mar 22, 2013 73.35 74.29 73.29 74.28 7,325,411 +1.15(+1.57%)
Mar 21, 2013 72.87 73.47 72.85 73.13 5,507,143 +0.14(+0.19%)
Mar 20, 2013 72.81 73.38 72.74 72.99 6,320,278 +0.54(+0.75%)
Mar 19, 2013 72.42 72.87 72.19 72.45 5,751,083 +0.20(+0.28%)
Mar 18, 2013 72.29 72.73 72.01 72.25 5,771,090 -0.25(-0.34%)
Mar 15, 2013 73.01 73.50 72.43 72.50 17,206,784 -0.72(-0.98%)
Mar 14, 2013 73.87 74.00 73.13 73.22 6,353,199 -0.43(-0.58%)
Mar 13, 2013 73.89 74.20 73.54 73.65 5,326,032 +0.05(+0.07%)
Mar 12, 2013 72.95 73.90 72.84 73.60 8,156,286 +0.62(+0.85%)
Mar 11, 2013 73.09 73.24 72.81 72.98 5,149,550 -0.05(-0.07%)
Mar 08, 2013 73.30 73.39 72.84 73.03 5,744,563 -0.29(-0.40%)
Mar 07, 2013 73.49 73.61 73.20 73.32 6,689,131 -0.06(-0.08%)
Mar 06, 2013 73.75 74.13 73.25 73.38 7,152,681 -0.34(-0.46%)
Mar 05, 2013 73.47 74.04 72.99 73.72 9,097,315 +0.46(+0.63%)
Mar 04, 2013 71.52 73.26 71.51 73.26 10,567,354 +1.52(+2.12%)
Mar 01, 2013 70.78 71.90 70.78 71.74 8,902,516 +0.96(+1.36%)
Feb 28, 2013 71.30 71.88 70.78 70.78 18,885,827 -0.88(-1.23%)
Feb 27, 2013 70.92 71.96 70.58 71.66 8,820,257 +0.55(+0.77%)
Feb 26, 2013 70.69 71.39 70.61 71.11 10,558,487 +0.67(+0.95%)
Feb 25, 2013 70.50 71.31 70.44 70.44 11,819,590 +0.04(+0.06%)
Feb 22, 2013 70.22 70.54 69.89 70.40 9,169,560 +0.14(+0.20%)
Feb 21, 2013 70.00 71.47 69.72 70.26 20,390,978 +1.05(+1.52%)
Feb 20, 2013 68.72 69.85 68.30 69.21 11,973,720 +0.45(+0.65%)
Feb 19, 2013 69.19 69.45 68.54 68.76 14,683,322 -0.54(-0.78%)
Feb 15, 2013 69.54 70.00 68.13 69.30 25,689,976 -1.52(-2.15%)
Feb 14, 2013 71.10 71.23 70.75 70.82 6,820,952 -0.57(-0.80%)
Feb 13, 2013 71.29 71.70 71.21 71.39 3,969,807 -0.01(-0.01%)
Feb 12, 2013 71.49 71.66 71.10 71.40 4,761,910 +0.00(+0.00%)
Feb 11, 2013 71.25 71.51 70.53 71.40 6,202,534 -0.08(-0.11%)
Feb 08, 2013 71.20 71.64 71.07 71.48 5,906,823 +0.25(+0.35%)
Feb 07, 2013 71.44 71.64 70.90 71.23 8,306,834 -0.08(-0.11%)
Feb 06, 2013 70.48 71.32 70.30 71.31 9,757,712 +1.68(+2.41%)
Feb 04, 2013 69.44 69.90 69.13 69.63 10,759,253 -0.86(-1.22%)
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.