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, 2011 44.81 44.99 44.46 44.91 19,463,762 +0.56(+1.26%)
Nov 29, 2011 43.72 44.46 43.72 44.36 14,185,814 +0.70(+1.61%)
Nov 28, 2011 43.87 44.23 43.46 43.66 12,180,544 +0.27(+0.63%)
Nov 25, 2011 43.23 43.72 43.23 43.38 5,585,068 +0.19(+0.44%)
Nov 23, 2011 43.20 43.46 42.95 43.19 10,834,811 -0.16(-0.37%)
Nov 22, 2011 43.13 43.56 43.08 43.35 9,832,013 +0.14(+0.34%)
Nov 21, 2011 43.41 43.69 42.99 43.21 13,025,254 -0.43(-1.00%)
Nov 18, 2011 43.49 43.74 43.17 43.64 11,779,513 +0.38(+0.88%)
Nov 17, 2011 43.11 43.61 42.90 43.26 13,407,652 +0.04(+0.09%)
Nov 16, 2011 43.54 43.78 43.19 43.22 15,449,464 -0.59(-1.36%)
Nov 15, 2011 44.20 44.27 43.64 43.82 20,990,348 -1.09(-2.43%)
Nov 14, 2011 44.84 44.97 44.50 44.91 13,838,196 -0.24(-0.52%)
Nov 11, 2011 44.62 45.18 44.52 45.14 11,013,931 +0.82(+1.84%)
Nov 10, 2011 44.48 44.60 43.85 44.33 12,340,350 +0.06(+0.14%)
Nov 09, 2011 44.63 44.94 43.92 44.27 18,290,058 -0.97(-2.14%)
Nov 08, 2011 44.24 45.29 44.11 45.23 26,364,902 +1.05(+2.38%)
Nov 07, 2011 43.72 44.20 43.50 44.18 11,173,212 +0.34(+0.77%)
Nov 04, 2011 43.53 43.85 43.39 43.85 9,188,691 +0.06(+0.14%)
Nov 03, 2011 43.50 43.87 43.16 43.78 12,557,614 +0.43(+0.98%)
Nov 02, 2011 43.29 43.61 43.11 43.36 11,698,180 +0.48(+1.12%)
Nov 01, 2011 42.56 43.27 42.46 42.88 18,084,662 -0.37(-0.86%)
Oct 31, 2011 43.14 43.69 43.14 43.25 12,433,115 -0.33(-0.75%)
Oct 28, 2011 44.11 44.13 43.43 43.58 14,809,583 -0.50(-1.14%)
Oct 27, 2011 44.07 44.20 43.81 44.08 20,099,306 +0.34(+0.77%)
Oct 26, 2011 43.54 43.80 43.16 43.75 16,687,365 +0.50(+1.16%)
Oct 25, 2011 43.21 43.58 43.12 43.24 13,250,801 -0.05(-0.12%)
Oct 24, 2011 43.37 43.46 43.16 43.30 12,166,613 -0.11(-0.25%)
Oct 21, 2011 43.27 43.78 43.20 43.40 19,014,126 +0.42(+0.98%)
Oct 20, 2011 42.85 43.37 42.74 42.98 16,583,529 +0.09(+0.21%)
Oct 19, 2011 42.48 43.03 42.47 42.89 17,029,042 +0.27(+0.64%)
Oct 18, 2011 41.89 42.85 41.79 42.62 18,452,156 +0.85(+2.03%)
Oct 17, 2011 41.78 42.29 41.54 41.77 11,760,049 -0.52(-1.23%)
Oct 14, 2011 42.15 42.30 41.66 42.29 14,040,034 +0.34(+0.80%)
Oct 13, 2011 41.97 42.18 41.73 41.95 13,771,224 -0.14(-0.33%)
Oct 12, 2011 41.98 43.00 41.94 42.09 28,978,714 +0.37(+0.88%)
Oct 11, 2011 41.77 41.78 41.47 41.73 13,392,652 -0.07(-0.16%)
Oct 10, 2011 41.32 42.08 41.32 41.79 15,984,093 +0.85(+2.07%)
Oct 07, 2011 40.48 41.20 40.34 40.95 18,245,656 +0.72(+1.80%)
Oct 06, 2011 40.03 40.26 39.90 40.22 13,141,888 +0.08(+0.19%)
Oct 05, 2011 40.19 40.60 39.75 40.15 17,841,096 -0.18(-0.43%)
Oct 04, 2011 39.45 40.40 39.37 40.32 24,520,210 +0.70(+1.77%)
Oct 03, 2011 39.84 40.35 39.58 39.62 20,323,578 +0.05(+0.12%)
Sep 30, 2011 39.54 40.10 39.43 39.58 17,863,342 -0.02(-0.06%)
Sep 29, 2011 39.51 39.96 39.13 39.60 13,565,816 +0.47(+1.21%)
Sep 28, 2011 39.74 39.97 39.11 39.13 15,029,120 -0.55(-1.38%)
Sep 27, 2011 39.93 40.31 39.50 39.67 15,071,413 +0.15(+0.39%)
Sep 26, 2011 38.84 39.54 38.74 39.52 14,898,400 +0.79(+2.03%)
Sep 23, 2011 38.26 38.86 38.15 38.74 16,660,105 +0.40(+1.03%)
Sep 22, 2011 38.62 39.06 38.08 38.34 27,959,768 -0.79(-2.03%)
Sep 21, 2011 39.93 40.10 39.11 39.13 13,735,633 -0.74(-1.85%)
Sep 20, 2011 39.99 40.35 39.78 39.87 11,043,651 -0.12(-0.31%)
Sep 19, 2011 39.79 40.12 39.68 39.99 11,840,579 -0.15(-0.38%)
Sep 16, 2011 40.22 40.53 40.07 40.15 46,798,164 +0.11(+0.27%)
Sep 15, 2011 39.82 40.04 39.61 40.04 14,424,443 +0.24(+0.59%)
Sep 14, 2011 39.43 40.25 39.33 39.80 16,397,413 +0.47(+1.18%)
Sep 13, 2011 39.49 39.50 39.06 39.34 14,125,016 -0.18(-0.44%)
Sep 12, 2011 38.77 39.52 38.75 39.51 14,726,218 +0.35(+0.90%)
Sep 09, 2011 39.58 39.79 39.04 39.16 15,773,391 -0.65(-1.63%)
Sep 08, 2011 39.71 40.22 39.70 39.81 15,215,628 -0.16(-0.40%)
Sep 07, 2011 39.69 40.08 39.54 39.97 13,643,301 +0.56(+1.43%)
Sep 06, 2011 39.26 39.49 38.79 39.41 22,441,446 -0.27(-0.67%)
Sep 02, 2011 39.84 40.14 39.63 39.67 14,175,717 -0.47(-1.18%)
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.