Skip to main content

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

60.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 35.19 35.53 35.05 35.27 29,218,638 +0.08(+0.23%)
Feb 27, 2007 36.21 36.34 35.19 35.19 28,289,554 -1.30(-3.56%)
Feb 26, 2007 36.29 36.54 36.10 36.49 14,605,527 +0.30(+0.83%)
Feb 23, 2007 36.26 36.42 35.99 36.19 15,135,840 -0.09(-0.24%)
Feb 22, 2007 36.57 36.64 36.18 36.28 14,564,255 -0.20(-0.56%)
Feb 21, 2007 36.69 36.81 36.41 36.48 32,584,592 -0.15(-0.42%)
Feb 20, 2007 36.37 36.67 36.07 36.64 49,998,828 +1.24(+3.51%)
Feb 16, 2007 35.30 35.66 35.23 35.39 23,427,316 +0.09(+0.25%)
Feb 15, 2007 34.97 35.44 34.91 35.31 15,473,065 +0.36(+1.02%)
Feb 14, 2007 35.10 35.14 34.86 34.95 16,814,254 -0.08(-0.23%)
Feb 13, 2007 34.90 35.17 34.85 35.03 13,791,015 +0.18(+0.50%)
Feb 12, 2007 35.15 35.22 34.81 34.85 14,149,788 -0.17(-0.48%)
Feb 09, 2007 35.31 35.44 34.80 35.02 16,992,772 -0.25(-0.70%)
Feb 08, 2007 35.31 35.48 35.14 35.27 14,781,493 -0.20(-0.56%)
Feb 07, 2007 35.33 35.59 35.25 35.47 13,812,688 +0.00(+0.00%)
Feb 06, 2007 35.49 35.61 35.28 35.47 12,275,312 +0.04(+0.12%)
Feb 05, 2007 35.36 35.70 35.35 35.42 19,471,010 +0.32(+0.92%)
Feb 02, 2007 34.86 35.35 34.78 35.10 17,274,524 +0.22(+0.63%)
Feb 01, 2007 34.69 35.10 34.63 34.88 18,128,820 +0.07(+0.19%)
Jan 31, 2007 34.46 35.01 34.34 34.82 20,455,840 +0.30(+0.87%)
Jan 30, 2007 34.86 34.93 34.25 34.52 22,384,546 -0.26(-0.73%)
Jan 29, 2007 35.15 35.15 34.68 34.77 13,063,039 -0.03(-0.08%)
Jan 26, 2007 35.08 35.31 34.66 34.80 15,146,934 -0.35(-1.00%)
Jan 25, 2007 35.49 35.51 35.11 35.15 13,368,624 -0.34(-0.95%)
Jan 24, 2007 35.09 35.55 35.04 35.49 18,479,742 +0.58(+1.67%)
Jan 23, 2007 34.88 35.15 34.65 34.90 15,442,657 -0.11(-0.31%)
Jan 22, 2007 35.16 35.24 34.75 35.01 17,422,728 -0.26(-0.72%)
Jan 19, 2007 35.40 35.58 35.18 35.27 16,382,287 -0.06(-0.17%)
Jan 18, 2007 35.19 35.61 35.10 35.33 18,705,472 +0.14(+0.39%)
Jan 17, 2007 35.28 35.34 35.11 35.19 15,485,256 -0.08(-0.23%)
Jan 16, 2007 34.99 35.39 34.89 35.27 19,836,862 +0.24(+0.69%)
Jan 12, 2007 34.77 35.12 34.47 35.03 19,053,656 +0.28(+0.80%)
Jan 11, 2007 34.51 34.85 34.47 34.75 20,303,664 +0.23(+0.68%)
Jan 10, 2007 34.35 34.77 33.96 34.52 18,233,740 -0.08(-0.23%)
Jan 09, 2007 34.31 34.80 34.31 34.60 20,057,114 +0.28(+0.83%)
Jan 08, 2007 34.25 34.54 34.24 34.31 22,458,510 -0.28(-0.82%)
Jan 05, 2007 34.68 34.90 34.42 34.60 18,569,186 -0.28(-0.82%)
Jan 04, 2007 34.90 35.04 34.55 34.88 23,385,264 +0.17(+0.48%)
Jan 03, 2007 34.38 35.26 34.36 34.72 48,882,640 +1.00(+2.97%)
Dec 29, 2006 33.73 34.03 33.61 33.71 14,807,380 +0.12(+0.37%)
Dec 28, 2006 33.44 33.73 33.44 33.59 9,726,122 -0.11(-0.32%)
Dec 27, 2006 33.40 33.77 33.40 33.70 16,606,647 +0.04(+0.11%)
Dec 26, 2006 32.71 33.80 32.71 33.66 14,373,315 +0.42(+1.25%)
Dec 22, 2006 33.22 33.44 32.85 33.25 15,202,134 -0.12(-0.37%)
Dec 21, 2006 33.55 33.63 33.30 33.37 15,452,656 -0.12(-0.35%)
Dec 20, 2006 33.58 33.68 33.49 33.49 19,089,816 -0.16(-0.48%)
Dec 19, 2006 33.68 33.76 33.22 33.65 23,764,540 -0.20(-0.60%)
Dec 18, 2006 33.95 34.17 33.79 33.85 17,628,596 -0.06(-0.17%)
Dec 15, 2006 34.04 34.23 33.87 33.91 22,035,814 -0.05(-0.15%)
Dec 14, 2006 33.67 34.03 33.52 33.96 25,255,484 +0.45(+1.35%)
Dec 13, 2006 33.51 33.61 33.44 33.51 23,795,222 +0.18(+0.55%)
Dec 12, 2006 33.52 33.71 33.28 33.33 24,701,704 -0.26(-0.76%)
Dec 11, 2006 33.91 33.91 33.52 33.58 22,604,798 -0.26(-0.76%)
Dec 08, 2006 33.80 34.04 33.77 33.84 14,437,692 -0.01(-0.04%)
Dec 07, 2006 34.09 34.17 33.85 33.85 19,472,790 -0.12(-0.37%)
Dec 06, 2006 33.94 34.13 33.85 33.98 13,483,955 +0.04(+0.13%)
Dec 05, 2006 33.77 33.98 33.63 33.93 14,341,812 +0.14(+0.41%)
Dec 04, 2006 33.77 33.96 33.49 33.80 19,861,380 +0.31(+0.92%)
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.