Skip to main content

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

60.17 -0.55 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 37.25 37.58 37.04 37.14 23,617,466 -0.19(-0.51%)
Aug 28, 2009 37.50 37.53 36.95 37.33 20,262,892 -0.08(-0.21%)
Aug 27, 2009 37.71 37.78 37.32 37.41 23,581,588 -0.41(-1.08%)
Aug 26, 2009 37.77 38.14 37.64 37.82 19,581,820 +0.09(+0.25%)
Aug 25, 2009 37.73 38.37 37.64 37.72 22,713,240 +0.09(+0.23%)
Aug 24, 2009 37.61 37.74 37.34 37.64 15,914,931 +0.14(+0.37%)
Aug 21, 2009 37.94 38.04 37.42 37.50 28,893,456 -0.26(-0.68%)
Aug 20, 2009 37.67 37.83 37.42 37.75 12,739,538 +0.03(+0.08%)
Aug 19, 2009 37.28 37.85 37.20 37.72 19,628,192 +0.23(+0.60%)
Aug 18, 2009 37.70 37.85 37.41 37.50 16,827,114 -0.21(-0.55%)
Aug 17, 2009 37.45 37.86 37.34 37.70 24,224,400 -0.11(-0.28%)
Aug 14, 2009 37.87 38.15 37.63 37.81 23,612,476 -0.07(-0.17%)
Aug 13, 2009 37.84 37.96 36.91 37.88 44,028,224 +1.00(+2.71%)
Aug 12, 2009 36.58 37.12 36.58 36.88 25,045,102 +0.34(+0.94%)
Aug 11, 2009 36.29 36.76 36.15 36.53 22,260,288 +0.23(+0.64%)
Aug 10, 2009 36.05 36.31 35.78 36.30 17,865,594 +0.31(+0.87%)
Aug 07, 2009 35.98 36.14 35.73 35.99 18,347,202 +0.23(+0.63%)
Aug 06, 2009 35.96 36.05 35.59 35.76 22,204,566 -0.16(-0.45%)
Aug 05, 2009 36.46 36.48 35.91 35.92 24,266,462 -0.39(-1.09%)
Aug 04, 2009 36.22 36.71 36.14 36.31 25,020,886 -0.06(-0.16%)
Aug 03, 2009 36.66 36.66 36.15 36.37 20,820,424 -0.04(-0.12%)
Jul 31, 2009 36.54 36.82 36.34 36.42 20,082,690 -0.07(-0.20%)
Jul 30, 2009 36.18 36.80 36.14 36.49 23,801,424 +0.45(+1.24%)
Jul 29, 2009 35.72 36.19 35.63 36.04 22,747,568 +0.33(+0.92%)
Jul 28, 2009 35.60 35.77 35.53 35.72 16,170,937 +0.07(+0.20%)
Jul 27, 2009 35.78 35.80 35.43 35.64 19,547,804 -0.09(-0.25%)
Jul 24, 2009 35.63 35.91 35.60 35.73 17,931,648 +0.13(+0.37%)
Jul 23, 2009 35.91 36.13 35.51 35.60 36,521,248 -0.30(-0.83%)
Jul 22, 2009 35.63 36.16 35.53 35.90 20,598,508 +0.23(+0.63%)
Jul 21, 2009 35.71 35.74 35.37 35.67 23,545,402 +0.03(+0.08%)
Jul 20, 2009 35.53 35.66 35.20 35.64 23,432,062 +0.24(+0.68%)
Jul 17, 2009 35.49 35.56 35.06 35.40 19,740,928 -0.01(-0.04%)
Jul 16, 2009 35.30 35.47 35.04 35.42 25,837,462 -0.03(-0.08%)
Jul 15, 2009 35.30 35.46 35.01 35.45 25,670,854 +0.31(+0.87%)
Jul 14, 2009 34.94 35.15 34.71 35.14 18,445,122 +0.22(+0.63%)
Jul 13, 2009 34.90 35.00 34.77 34.92 21,948,234 +0.19(+0.55%)
Jul 10, 2009 35.00 35.22 34.57 34.73 21,875,888 -0.37(-1.06%)
Jul 09, 2009 35.63 35.66 34.96 35.10 20,714,478 -0.21(-0.60%)
Jul 08, 2009 35.12 35.41 35.03 35.31 25,859,690 +0.39(+1.11%)
Jul 07, 2009 34.97 35.08 34.85 34.93 20,673,884 +0.08(+0.23%)
Jul 06, 2009 34.85 35.17 34.73 34.85 27,743,880 -0.04(-0.13%)
Jul 02, 2009 35.23 35.34 34.87 34.89 27,375,414 -0.42(-1.20%)
Jul 01, 2009 35.45 35.51 35.17 35.31 25,246,234 -0.05(-0.14%)
Jun 30, 2009 35.67 35.83 35.26 35.36 23,064,848 -0.23(-0.66%)
Jun 29, 2009 35.56 35.70 35.34 35.60 23,729,412 +0.09(+0.27%)
Jun 26, 2009 35.80 35.82 35.36 35.50 28,131,472 -0.38(-1.06%)
Jun 25, 2009 35.52 36.10 35.34 35.88 27,206,620 +0.47(+1.32%)
Jun 24, 2009 35.41 35.61 35.12 35.42 22,848,678 +0.12(+0.33%)
Jun 23, 2009 35.57 35.65 35.23 35.30 22,240,392 -0.18(-0.49%)
Jun 22, 2009 35.12 35.70 35.07 35.47 27,432,808 +0.31(+0.87%)
Jun 19, 2009 35.81 35.81 35.12 35.17 32,555,050 -0.37(-1.05%)
Jun 18, 2009 35.52 35.69 35.34 35.54 19,076,258 +0.09(+0.25%)
Jun 17, 2009 35.26 35.69 35.12 35.45 26,398,346 +0.23(+0.64%)
Jun 16, 2009 35.38 35.50 35.08 35.23 28,367,316 -0.15(-0.43%)
Jun 15, 2009 35.85 35.92 35.20 35.38 33,690,516 -1.01(-2.77%)
Jun 12, 2009 36.03 36.40 35.93 36.39 21,010,372 +0.38(+1.05%)
Jun 11, 2009 36.54 36.69 35.99 36.01 29,583,280 -0.54(-1.48%)
Jun 10, 2009 37.10 37.12 36.31 36.55 27,162,224 -0.40(-1.09%)
Jun 09, 2009 37.13 37.35 36.87 36.95 19,715,506 -0.15(-0.39%)
Jun 08, 2009 36.95 37.23 36.80 37.10 25,990,734 -0.19(-0.51%)
Jun 05, 2009 37.32 37.78 36.66 37.28 34,694,944 +0.15(+0.39%)
Jun 04, 2009 37.11 37.23 36.69 37.14 20,945,766 -0.01(-0.02%)
Jun 03, 2009 36.78 37.22 36.28 37.15 27,034,012 +0.69(+1.90%)
Jun 02, 2009 36.78 37.12 36.41 36.45 23,816,492 -0.48(-1.30%)
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.