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 (%)
Sep 30, 2010 39.75 40.10 39.47 39.75 78,918 +0.13(+0.32%)
Sep 29, 2010 39.96 39.97 39.45 39.63 2,226 -0.35(-0.87%)
Sep 28, 2010 39.76 40.10 39.40 39.97 2,516 +0.25(+0.64%)
Sep 27, 2010 40.17 40.12 39.71 39.72 11,661,874 -0.45(-1.11%)
Sep 24, 2010 40.07 40.40 39.99 40.17 13,152,743 +0.32(+0.80%)
Sep 23, 2010 39.85 40.05 39.76 39.85 9,815,371 -0.13(-0.32%)
Sep 22, 2010 39.75 40.11 39.70 39.97 13,339,284 +0.19(+0.47%)
Sep 21, 2010 39.75 40.07 39.60 39.79 1,077 +0.02(+0.06%)
Sep 20, 2010 39.44 39.86 39.43 39.77 12,468,966 +0.39(+1.00%)
Sep 17, 2010 39.37 39.61 39.28 39.37 28,004,364 +0.11(+0.28%)
Sep 15, 2010 38.97 39.44 38.93 39.26 13,730,208 +0.15(+0.38%)
Sep 14, 2010 38.74 39.39 38.73 39.11 807 +0.33(+0.86%)
Sep 13, 2010 38.81 38.97 38.63 38.78 10,593,083 +0.18(+0.46%)
Sep 10, 2010 38.55 38.67 38.41 38.60 10,987,441 +0.04(+0.12%)
Sep 09, 2010 38.67 38.70 38.50 38.56 9,814,454 +0.06(+0.15%)
Sep 08, 2010 38.54 38.61 38.27 38.50 15,913 -0.02(-0.06%)
Sep 07, 2010 38.67 39.04 38.50 38.52 47,955 +3.61(+10.34%)
Sep 06, 2010 41.59 41.59 33.42 34.91 942 -3.74(-9.68%)
Sep 03, 2010 38.52 38.69 38.29 38.65 12,944,733 +0.21(+0.54%)
Sep 02, 2010 37.97 38.48 37.97 38.44 2,785 +0.40(+1.05%)
Sep 01, 2010 37.50 38.20 37.48 38.04 18,083,586 +0.74(+1.99%)
Aug 31, 2010 37.44 37.95 37.23 37.30 103,261 -0.28(-0.75%)
Aug 30, 2010 37.89 38.07 37.53 37.58 11,469,193 -0.26(-0.69%)
Aug 27, 2010 37.84 38.07 37.67 37.84 16,068,940 -0.13(-0.35%)
Aug 26, 2010 38.03 38.34 37.69 37.98 21,298 -0.31(-0.81%)
Aug 25, 2010 38.07 38.47 37.95 38.29 5,065 +0.19(+0.49%)
Aug 24, 2010 37.63 38.41 37.58 38.10 61,287 +0.12(+0.31%)
Aug 23, 2010 37.56 38.25 37.43 37.98 19,734,550 +0.68(+1.83%)
Aug 20, 2010 37.26 37.49 37.16 37.30 15,754,639 +0.12(+0.32%)
Aug 19, 2010 37.66 37.85 37.14 37.18 37,069 -0.59(-1.57%)
Aug 18, 2010 37.88 38.12 37.60 37.78 1,462 -0.12(-0.31%)
Aug 17, 2010 37.72 38.34 37.63 37.89 23,868 +0.45(+1.21%)
Aug 16, 2010 37.26 37.56 37.18 37.44 12,990,554 +0.01(+0.02%)
Aug 13, 2010 37.43 37.69 37.14 37.43 13,595,945 -0.02(-0.06%)
Aug 12, 2010 37.55 37.72 37.14 37.46 17,234,548 -0.44(-1.16%)
Aug 11, 2010 38.34 38.34 37.87 37.89 4,834 -0.67(-1.73%)
Aug 10, 2010 38.33 38.75 38.17 38.56 11,978,988 +0.12(+0.31%)
Aug 09, 2010 38.27 38.65 38.25 38.44 11,192,946 +0.20(+0.52%)
Aug 06, 2010 38.24 38.24 37.74 38.24 11,199,655 +0.13(+0.33%)
Aug 05, 2010 38.13 38.16 37.82 38.12 140 +0.01(+0.04%)
Aug 04, 2010 37.69 38.18 37.67 38.10 33,433 +0.23(+0.60%)
Aug 03, 2010 37.85 38.14 37.68 37.87 6,546 -0.09(-0.23%)
Aug 02, 2010 38.07 38.18 37.62 37.96 18,733,876 +0.16(+0.43%)
Jul 30, 2010 37.80 37.85 37.29 37.80 18,361,432 +0.10(+0.25%)
Jul 29, 2010 37.83 38.24 37.51 37.70 811 -0.05(-0.14%)
Jul 28, 2010 37.76 37.95 37.51 37.76 2,207 +0.13(+0.33%)
Jul 27, 2010 37.63 37.88 37.41 37.63 4,439 -0.13(-0.33%)
Jul 26, 2010 38.16 38.16 37.59 37.76 19,115,434 -0.40(-1.05%)
Jul 23, 2010 37.59 38.26 37.59 38.16 17,666,518 +0.60(+1.59%)
Jul 22, 2010 37.33 37.73 37.30 37.56 2,155 +0.38(+1.01%)
Jul 21, 2010 37.66 37.66 37.00 37.18 16,671,860 -0.39(-1.04%)
Jul 20, 2010 37.57 37.68 36.38 37.57 22,051,686 +1.00(+2.75%)
Jul 19, 2010 36.68 36.78 36.25 36.57 16,109,242 -0.11(-0.30%)
Jul 16, 2010 36.68 37.17 36.57 36.68 21,561,780 -0.32(-0.86%)
Jul 15, 2010 37.17 37.25 36.86 37.00 16,599,264 -0.18(-0.50%)
Jul 14, 2010 36.96 37.19 36.95 37.18 947 -0.14(-0.38%)
Jul 13, 2010 37.32 37.43 37.00 37.32 33,057 +0.31(+0.84%)
Jul 12, 2010 36.50 37.17 36.69 37.01 18,201,266 +0.51(+1.40%)
Jul 09, 2010 36.50 36.59 36.29 36.50 15,718,554 +0.18(+0.51%)
Jul 08, 2010 36.42 36.42 36.03 36.32 1,941 +0.18(+0.49%)
Jul 07, 2010 35.93 36.16 35.56 36.14 21,905,354 +0.27(+0.76%)
Jul 06, 2010 36.43 36.51 35.63 35.87 28,801 +0.42(+1.19%)
Jul 02, 2010 35.45 35.77 35.33 35.45 18,395,764 -0.25(-0.70%)
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.