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 (%)
May 31, 2007 34.40 34.90 34.39 34.75 24,058,766 +0.35(+1.02%)
May 30, 2007 34.27 34.42 33.93 34.40 21,967,886 +0.13(+0.38%)
May 29, 2007 34.39 34.71 34.14 34.27 20,475,918 +0.02(+0.06%)
May 25, 2007 34.21 34.31 34.05 34.25 12,047,694 +0.19(+0.56%)
May 24, 2007 33.91 34.28 33.84 34.06 20,177,808 +0.23(+0.69%)
May 23, 2007 34.20 34.42 33.82 33.82 19,523,378 -0.15(-0.45%)
May 22, 2007 34.00 34.17 33.93 33.98 15,241,673 -0.06(-0.17%)
May 21, 2007 34.57 34.61 34.04 34.04 28,794,688 -0.47(-1.38%)
May 18, 2007 34.43 34.58 34.44 34.51 18,824,222 +0.12(+0.34%)
May 17, 2007 34.39 34.66 34.33 34.39 17,305,060 -0.05(-0.15%)
May 16, 2007 34.67 34.85 34.30 34.44 26,064,906 -0.32(-0.92%)
May 15, 2007 34.93 35.12 34.61 34.77 26,544,876 -0.16(-0.46%)
May 14, 2007 34.90 35.04 34.67 34.93 17,767,904 +0.04(+0.13%)
May 11, 2007 34.93 34.98 34.61 34.88 21,763,906 +0.02(+0.06%)
May 10, 2007 34.69 35.28 34.64 34.86 24,450,870 -0.13(-0.38%)
May 09, 2007 35.12 35.25 34.93 34.99 20,855,084 -0.12(-0.35%)
May 08, 2007 35.31 35.51 35.10 35.12 13,933,578 -0.37(-1.05%)
May 07, 2007 35.36 35.69 35.25 35.49 12,202,948 +0.25(+0.70%)
May 04, 2007 35.31 35.41 35.08 35.24 13,157,189 -0.07(-0.19%)
May 03, 2007 35.42 35.59 35.19 35.31 15,044,693 +0.06(+0.17%)
May 02, 2007 35.26 35.58 35.17 35.25 16,598,812 -0.04(-0.10%)
May 01, 2007 34.99 35.45 34.69 35.28 20,252,030 +0.30(+0.86%)
Apr 30, 2007 35.23 35.53 34.95 34.99 19,160,624 -0.31(-0.87%)
Apr 27, 2007 35.42 35.55 35.28 35.29 12,741,196 -0.26(-0.74%)
Apr 26, 2007 35.61 35.82 35.46 35.55 12,643,963 -0.08(-0.23%)
Apr 25, 2007 35.61 35.85 35.50 35.63 19,866,440 +0.09(+0.25%)
Apr 24, 2007 35.45 35.76 35.14 35.55 26,094,252 -0.18(-0.49%)
Apr 23, 2007 36.31 36.47 35.66 35.72 19,138,352 -0.61(-1.67%)
Apr 20, 2007 35.47 36.39 35.42 36.33 32,080,748 +1.04(+2.94%)
Apr 19, 2007 34.86 35.32 34.79 35.29 11,026,580 +0.27(+0.77%)
Apr 18, 2007 35.04 35.17 34.92 35.02 10,948,845 -0.15(-0.42%)
Apr 17, 2007 35.18 35.36 34.96 35.17 16,972,590 +0.07(+0.21%)
Apr 16, 2007 34.77 35.13 34.69 35.09 19,518,418 +0.48(+1.39%)
Apr 13, 2007 34.61 34.62 34.19 34.61 17,013,778 +0.11(+0.32%)
Apr 12, 2007 34.59 34.68 34.24 34.50 15,850,473 -0.01(-0.02%)
Apr 11, 2007 35.01 35.12 34.36 34.51 24,293,552 -0.49(-1.40%)
Apr 10, 2007 35.37 35.37 35.00 35.00 13,355,663 -0.39(-1.09%)
Apr 09, 2007 35.24 35.45 34.96 35.39 11,694,394 +0.15(+0.41%)
Apr 05, 2007 35.08 35.37 34.94 35.24 13,033,367 +0.16(+0.46%)
Apr 04, 2007 35.04 35.28 34.97 35.08 15,033,421 -0.04(-0.10%)
Apr 03, 2007 34.69 35.26 34.66 35.12 23,506,938 +0.51(+1.48%)
Apr 02, 2007 34.36 34.69 34.20 34.61 18,767,576 +0.33(+0.96%)
Mar 30, 2007 34.21 34.38 34.05 34.28 20,692,688 +0.17(+0.49%)
Mar 29, 2007 34.26 34.34 33.85 34.11 17,207,956 +0.06(+0.17%)
Mar 28, 2007 34.44 34.45 33.92 34.05 24,765,258 -0.62(-1.79%)
Mar 27, 2007 34.73 34.90 34.34 34.67 17,738,204 -0.26(-0.73%)
Mar 26, 2007 34.93 34.99 34.42 34.93 17,403,784 -0.05(-0.15%)
Mar 23, 2007 35.05 35.15 34.86 34.98 10,949,353 -0.07(-0.21%)
Mar 22, 2007 34.77 35.19 34.72 35.05 20,706,376 +0.18(+0.50%)
Mar 21, 2007 34.47 34.93 34.28 34.88 18,672,052 +0.34(+0.99%)
Mar 20, 2007 33.93 34.61 33.90 34.53 20,911,546 +0.52(+1.52%)
Mar 19, 2007 33.95 34.18 33.86 34.01 16,545,481 +0.28(+0.82%)
Mar 16, 2007 33.74 34.17 33.40 33.74 26,014,310 +0.15(+0.46%)
Mar 15, 2007 33.40 33.70 33.21 33.58 18,206,208 +0.20(+0.59%)
Mar 14, 2007 33.71 33.74 32.90 33.39 37,784,468 -0.33(-0.97%)
Mar 13, 2007 34.50 34.41 33.61 33.71 32,855,660 -0.79(-2.28%)
Mar 12, 2007 34.62 34.77 34.39 34.50 16,706,774 -0.12(-0.34%)
Mar 09, 2007 34.88 35.14 34.42 34.62 19,107,896 -0.34(-0.96%)
Mar 08, 2007 35.08 35.15 34.59 34.96 27,881,514 -0.04(-0.10%)
Mar 07, 2007 35.08 35.23 34.76 34.99 18,254,286 -0.08(-0.23%)
Mar 06, 2007 34.93 35.26 34.86 35.07 20,434,336 +0.42(+1.20%)
Mar 05, 2007 34.79 35.24 34.63 34.66 19,632,638 -0.25(-0.71%)
Mar 02, 2007 34.93 35.28 34.83 34.90 25,147,686 -0.06(-0.17%)
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.