Skip to main content

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

60.86 +0.18 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 55.49 56.39 55.39 56.31 15,975,670 +0.93(+1.68%)
Nov 29, 2012 55.11 55.54 54.83 55.38 12,304,492 +0.21(+0.38%)
Nov 28, 2012 54.31 55.36 54.18 55.17 13,424,779 +0.83(+1.53%)
Nov 27, 2012 54.65 54.86 54.30 54.34 9,441,929 -0.32(-0.59%)
Nov 26, 2012 54.83 54.91 54.30 54.66 11,604,671 -0.23(-0.41%)
Nov 23, 2012 54.21 54.92 53.85 54.89 6,567,503 +1.02(+1.90%)
Nov 21, 2012 53.84 54.00 53.70 53.86 9,007,768 -0.09(-0.16%)
Nov 20, 2012 54.14 54.14 53.52 53.95 12,015,596 -0.02(-0.03%)
Nov 19, 2012 53.28 54.05 52.90 53.96 16,416,835 +0.77(+1.46%)
Nov 16, 2012 53.63 53.71 53.07 53.19 15,677,589 -0.54(-1.00%)
Nov 15, 2012 54.46 54.49 53.05 53.73 29,478,414 -2.02(-3.63%)
Nov 14, 2012 56.18 56.29 55.57 55.75 11,625,716 -0.39(-0.70%)
Nov 13, 2012 56.27 56.53 55.65 56.15 11,408,147 -0.52(-0.92%)
Nov 12, 2012 56.51 56.76 56.22 56.67 5,605,547 +0.13(+0.24%)
Nov 09, 2012 56.40 56.76 56.23 56.54 8,814,190 -0.13(-0.23%)
Nov 08, 2012 57.08 57.84 56.67 56.67 9,127,563 -0.49(-0.86%)
Nov 07, 2012 57.40 57.78 56.96 57.16 8,709,767 -0.51(-0.88%)
Nov 06, 2012 57.24 58.08 57.19 57.67 6,822,604 +0.48(+0.85%)
Nov 05, 2012 56.81 57.23 56.80 57.19 6,091,399 +0.29(+0.51%)
Nov 02, 2012 57.44 57.52 56.85 56.90 10,954,272 -0.53(-0.93%)
Nov 01, 2012 58.74 58.76 57.19 57.43 16,556,411 -1.23(-2.09%)
Oct 31, 2012 58.84 59.17 57.96 58.66 8,651,034 -0.07(-0.12%)
Oct 26, 2012 58.80 58.73 58.73 58.73 5,687,579 -0.16(-0.28%)
Oct 25, 2012 58.87 59.03 58.55 58.89 5,669,603 +0.39(+0.67%)
Oct 24, 2012 58.58 58.64 58.26 58.50 5,842,483 +0.05(+0.08%)
Oct 23, 2012 58.68 59.02 58.26 58.45 7,461,453 -0.67(-1.14%)
Oct 19, 2012 59.88 59.98 58.98 59.12 8,880,244 -0.73(-1.23%)
Oct 18, 2012 60.22 60.38 59.55 59.86 9,344,356 -0.37(-0.61%)
Oct 17, 2012 60.46 60.59 59.80 60.23 9,585,354 +0.09(+0.16%)
Oct 16, 2012 60.67 60.67 59.96 60.13 8,070,610 -0.19(-0.31%)
Oct 15, 2012 59.32 60.48 59.08 60.32 12,324,815 +1.05(+1.77%)
Oct 12, 2012 58.97 59.45 58.87 59.27 10,269,709 +0.63(+1.07%)
Oct 11, 2012 59.89 59.90 58.60 58.65 10,648,478 -0.32(-0.54%)
Oct 10, 2012 58.37 60.05 58.36 58.97 24,766,950 +1.00(+1.73%)
Oct 09, 2012 58.76 58.94 57.96 57.97 10,624,990 -0.87(-1.48%)
Oct 08, 2012 58.76 59.07 58.69 58.84 5,812,527 +0.09(+0.16%)
Oct 05, 2012 58.59 59.03 58.55 58.74 6,657,250 +0.32(+0.55%)
Oct 04, 2012 58.26 58.65 58.26 58.42 6,396,060 +0.41(+0.70%)
Oct 03, 2012 57.88 58.44 57.66 58.01 10,406,213 +0.35(+0.61%)
Oct 02, 2012 57.84 58.14 57.57 57.66 5,254,651 -0.23(-0.41%)
Oct 01, 2012 57.70 58.24 57.70 57.90 5,963,081 +0.20(+0.34%)
Sep 28, 2012 57.75 57.90 57.41 57.70 7,702,310 -0.14(-0.24%)
Sep 27, 2012 58.15 58.25 57.72 57.84 6,856,369 -0.16(-0.28%)
Sep 26, 2012 57.98 58.51 57.97 58.01 6,145,709 -0.05(-0.09%)
Sep 25, 2012 58.57 58.68 58.06 58.06 8,109,156 -0.38(-0.64%)
Sep 24, 2012 58.01 58.61 58.00 58.44 5,645,051 +0.23(+0.39%)
Sep 21, 2012 58.61 58.71 58.12 58.21 13,514,150 -0.23(-0.40%)
Sep 20, 2012 58.11 58.50 58.11 58.44 5,785,044 +0.30(+0.51%)
Sep 19, 2012 58.05 58.35 57.85 58.15 7,233,774 +0.33(+0.57%)
Sep 18, 2012 57.74 57.99 57.61 57.82 6,787,857 -0.03(-0.05%)
Sep 17, 2012 58.14 58.39 57.76 57.85 8,766,990 -0.40(-0.68%)
Sep 14, 2012 58.51 58.63 58.06 58.25 10,918,499 -0.50(-0.85%)
Sep 13, 2012 57.82 58.79 57.82 58.75 9,473,957 +0.84(+1.44%)
Sep 12, 2012 57.90 58.13 57.66 57.91 5,496,808 +0.01(+0.01%)
Sep 11, 2012 57.64 58.19 57.51 57.90 6,767,735 +0.43(+0.75%)
Sep 10, 2012 57.77 57.95 57.47 57.47 8,312,627 -0.24(-0.42%)
Sep 07, 2012 58.41 58.48 57.47 57.72 8,468,712 -0.77(-1.32%)
Sep 06, 2012 57.84 58.49 57.73 58.49 8,324,257 +0.99(+1.71%)
Sep 05, 2012 57.75 57.82 57.37 57.51 10,186,010 +0.03(+0.05%)
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.