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 (%)
Sep 28, 2007 31.84 32.12 31.77 31.87 17,334,792 +0.03(+0.09%)
Sep 27, 2007 31.80 32.14 31.74 31.84 19,455,818 +0.23(+0.72%)
Sep 26, 2007 31.61 31.83 31.36 31.61 26,225,452 +0.10(+0.32%)
Sep 25, 2007 31.61 31.61 31.16 31.51 29,172,462 -0.59(-1.84%)
Sep 24, 2007 32.36 32.47 32.02 32.10 22,943,530 -0.19(-0.59%)
Sep 21, 2007 32.54 32.70 32.23 32.29 28,822,924 -0.07(-0.20%)
Sep 20, 2007 32.62 32.73 32.09 32.36 22,957,934 -0.31(-0.96%)
Sep 19, 2007 32.54 32.89 32.42 32.67 30,388,928 +0.23(+0.70%)
Sep 18, 2007 31.75 32.60 31.65 32.44 38,221,948 +0.82(+2.59%)
Sep 17, 2007 31.56 31.79 31.39 31.63 19,210,626 +0.00(+0.00%)
Sep 14, 2007 31.25 31.79 31.14 31.63 20,322,276 +0.19(+0.60%)
Sep 13, 2007 31.18 31.74 31.23 31.44 23,479,090 +0.26(+0.82%)
Sep 12, 2007 31.35 31.54 31.09 31.18 21,438,890 -0.17(-0.54%)
Sep 11, 2007 30.95 31.41 30.89 31.35 25,884,186 +0.49(+1.58%)
Sep 10, 2007 31.09 31.16 30.73 30.86 24,967,156 -0.09(-0.28%)
Sep 07, 2007 30.98 31.31 30.89 30.95 34,754,576 -0.27(-0.87%)
Sep 06, 2007 31.65 31.83 31.14 31.22 40,292,088 +0.23(+0.73%)
Sep 05, 2007 31.55 31.55 30.92 30.99 42,166,964 -0.62(-1.96%)
Sep 04, 2007 31.77 31.86 31.59 31.61 26,537,570 -0.24(-0.76%)
Aug 31, 2007 31.79 32.08 31.65 31.85 28,519,942 +0.23(+0.72%)
Aug 30, 2007 31.55 31.87 31.51 31.63 32,805,940 -0.64(-1.97%)
Aug 29, 2007 31.81 32.36 31.72 32.26 30,945,446 +0.58(+1.82%)
Aug 28, 2007 31.87 32.27 31.69 31.69 38,256,336 -0.31(-0.96%)
Aug 27, 2007 31.96 32.15 31.80 31.99 27,104,510 +0.06(+0.18%)
Aug 24, 2007 31.51 32.06 31.49 31.93 24,601,168 +0.42(+1.32%)
Aug 23, 2007 31.94 32.00 31.42 31.52 29,663,112 -0.42(-1.33%)
Aug 22, 2007 31.97 32.04 31.71 31.94 25,892,952 +0.04(+0.11%)
Aug 21, 2007 31.82 31.94 31.53 31.90 26,843,286 +0.08(+0.25%)
Aug 20, 2007 31.90 31.99 31.36 31.82 31,445,536 +0.07(+0.23%)
Aug 17, 2007 32.63 32.63 31.53 31.75 41,695,436 -0.01(-0.02%)
Aug 16, 2007 31.43 32.09 31.33 31.76 49,677,032 +0.16(+0.51%)
Aug 15, 2007 32.11 32.11 31.46 31.60 38,939,764 -0.39(-1.23%)
Aug 14, 2007 31.98 32.26 31.77 31.99 86,733,816 -1.72(-5.09%)
Aug 13, 2007 33.63 34.12 33.64 33.71 21,320,408 +0.07(+0.22%)
Aug 10, 2007 33.74 34.51 33.36 33.63 29,577,230 -0.28(-0.82%)
Aug 09, 2007 34.68 35.04 33.87 33.91 32,289,006 -1.44(-4.07%)
Aug 08, 2007 34.36 35.35 34.09 35.35 33,463,680 +0.99(+2.89%)
Aug 07, 2007 34.17 34.66 33.98 34.36 26,366,602 +0.03(+0.09%)
Aug 06, 2007 33.36 34.35 33.36 34.33 28,286,404 +0.93(+2.78%)
Aug 03, 2007 33.64 34.12 33.40 33.40 28,011,912 -0.72(-2.10%)
Aug 02, 2007 33.73 34.39 33.64 34.12 22,828,196 +0.37(+1.10%)
Aug 01, 2007 33.62 33.77 33.20 33.74 30,183,240 +0.20(+0.59%)
Jul 31, 2007 33.83 34.17 33.51 33.55 37,237,536 -0.19(-0.56%)
Jul 30, 2007 33.73 33.92 33.44 33.74 24,586,512 +0.20(+0.59%)
Jul 27, 2007 34.11 34.23 33.39 33.54 32,057,524 -0.64(-1.88%)
Jul 26, 2007 34.69 34.88 33.97 34.18 36,493,172 -0.77(-2.19%)
Jul 25, 2007 35.34 35.37 34.72 34.95 21,214,118 -0.11(-0.31%)
Jul 24, 2007 34.84 35.53 34.84 35.06 29,969,382 -0.07(-0.19%)
Jul 23, 2007 35.26 35.34 35.01 35.12 17,380,814 +0.04(+0.10%)
Jul 20, 2007 35.41 35.68 34.99 35.09 25,990,750 -0.53(-1.50%)
Jul 19, 2007 35.31 35.76 35.12 35.62 21,115,088 +0.55(+1.56%)
Jul 18, 2007 35.36 35.58 35.01 35.07 26,877,646 -0.23(-0.64%)
Jul 17, 2007 35.60 35.69 35.26 35.30 19,311,464 -0.43(-1.21%)
Jul 16, 2007 35.88 35.88 35.55 35.73 16,093,500 -0.15(-0.43%)
Jul 13, 2007 35.60 35.96 35.53 35.88 17,944,616 +0.23(+0.66%)
Jul 12, 2007 35.70 35.95 34.81 35.65 34,105,556 +0.84(+2.41%)
Jul 11, 2007 34.82 34.96 34.48 34.81 18,745,682 +0.07(+0.21%)
Jul 10, 2007 35.23 35.33 34.67 34.74 22,917,692 -0.67(-1.90%)
Jul 09, 2007 35.41 35.65 35.23 35.41 14,657,735 +0.08(+0.23%)
Jul 06, 2007 35.11 35.40 35.04 35.33 17,952,460 +0.22(+0.62%)
Jul 05, 2007 35.31 35.38 35.10 35.11 15,338,943 -0.28(-0.78%)
Jul 03, 2007 35.37 35.39 35.14 35.39 8,508,893 +0.10(+0.29%)
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.