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 (%)
Dec 31, 2007 34.93 35.10 34.55 34.70 16,678,193 -0.40(-1.14%)
Dec 28, 2007 35.04 35.39 34.88 35.10 11,769,842 +0.23(+0.65%)
Dec 27, 2007 35.20 35.26 34.77 34.88 14,739,342 -0.45(-1.26%)
Dec 26, 2007 35.19 35.41 34.99 35.32 12,802,415 -0.26(-0.74%)
Dec 24, 2007 35.13 35.83 35.13 35.58 8,663,411 +0.39(+1.10%)
Dec 21, 2007 34.91 35.41 34.90 35.20 31,842,728 +0.26(+0.75%)
Dec 20, 2007 35.10 35.29 34.55 34.93 19,393,360 -0.17(-0.48%)
Dec 19, 2007 35.15 35.40 34.93 35.10 17,977,066 -0.12(-0.33%)
Dec 18, 2007 35.10 35.45 34.22 35.22 23,098,796 +0.30(+0.86%)
Dec 17, 2007 34.75 35.16 34.50 34.92 22,610,582 +0.15(+0.42%)
Dec 14, 2007 35.17 35.19 34.75 34.77 18,612,014 -0.51(-1.45%)
Dec 13, 2007 34.90 35.39 34.86 35.28 22,807,052 +0.07(+0.21%)
Dec 12, 2007 36.23 36.24 34.76 35.21 32,799,354 -0.58(-1.63%)
Dec 11, 2007 36.07 36.54 35.50 35.80 35,692,672 -0.29(-0.81%)
Dec 10, 2007 35.82 36.27 35.72 36.09 17,201,010 +0.30(+0.84%)
Dec 07, 2007 35.96 36.06 35.63 35.79 19,706,140 -0.18(-0.51%)
Dec 06, 2007 35.40 36.07 35.04 35.97 27,790,794 +0.27(+0.76%)
Dec 05, 2007 35.44 35.86 35.42 35.70 23,900,522 +0.52(+1.47%)
Dec 04, 2007 34.67 35.45 34.67 35.18 22,546,308 +0.23(+0.67%)
Dec 03, 2007 34.83 35.27 34.73 34.95 16,814,712 -0.02(-0.06%)
Nov 30, 2007 34.82 35.21 34.75 34.97 22,350,160 +0.26(+0.76%)
Nov 29, 2007 34.17 34.93 34.14 34.71 20,223,644 +0.23(+0.66%)
Nov 28, 2007 33.64 34.69 33.58 34.48 39,157,328 +1.02(+3.05%)
Nov 27, 2007 33.05 33.71 32.96 33.46 28,782,994 +0.58(+1.78%)
Nov 26, 2007 33.58 33.86 32.85 32.88 30,120,034 -0.51(-1.53%)
Nov 23, 2007 33.02 33.77 32.76 33.39 18,607,228 +0.64(+1.94%)
Nov 21, 2007 32.88 33.15 32.62 32.75 23,941,234 -0.47(-1.41%)
Nov 20, 2007 33.18 33.74 32.63 33.22 32,556,814 +0.02(+0.07%)
Nov 19, 2007 33.58 33.84 33.04 33.20 20,531,794 -0.64(-1.88%)
Nov 16, 2007 33.89 34.02 33.31 33.83 25,922,130 +0.10(+0.30%)
Nov 15, 2007 33.80 34.36 33.49 33.73 29,901,016 -0.23(-0.67%)
Nov 14, 2007 33.76 34.37 33.67 33.96 39,879,972 +0.39(+1.17%)
Nov 13, 2007 32.85 33.84 32.85 33.56 55,796,872 +1.93(+6.12%)
Nov 12, 2007 31.38 32.54 31.14 31.63 34,886,004 +0.31(+0.98%)
Nov 09, 2007 31.50 31.69 31.03 31.32 27,985,318 -0.53(-1.65%)
Nov 08, 2007 32.26 32.40 31.26 31.85 28,490,460 -0.23(-0.71%)
Nov 07, 2007 32.12 32.55 31.99 32.07 24,063,918 -0.26(-0.81%)
Nov 06, 2007 32.13 32.42 31.98 32.34 17,206,990 +0.19(+0.59%)
Nov 05, 2007 32.31 32.40 31.96 32.15 17,174,206 -0.12(-0.36%)
Nov 02, 2007 32.24 32.40 31.88 32.26 24,703,464 +0.12(+0.36%)
Nov 01, 2007 32.63 32.81 32.08 32.15 27,211,940 -0.86(-2.61%)
Oct 31, 2007 33.37 33.44 32.51 33.01 30,304,964 -0.12(-0.35%)
Oct 30, 2007 32.66 33.47 32.63 33.12 22,503,164 +0.26(+0.80%)
Oct 29, 2007 32.65 32.96 32.58 32.86 18,771,272 +0.27(+0.83%)
Oct 26, 2007 32.52 32.71 32.20 32.59 23,331,144 +0.55(+1.73%)
Oct 25, 2007 32.09 32.31 31.60 32.04 29,152,890 +0.01(+0.02%)
Oct 24, 2007 32.20 32.25 31.59 32.03 30,521,862 -0.04(-0.14%)
Oct 23, 2007 33.23 33.28 31.76 32.07 51,868,772 -0.96(-2.92%)
Oct 22, 2007 32.71 33.19 32.59 33.04 29,064,818 +0.20(+0.60%)
Oct 19, 2007 33.47 33.60 32.82 32.84 31,463,760 -0.66(-1.98%)
Oct 18, 2007 33.42 33.61 33.10 33.50 26,054,222 -0.07(-0.22%)
Oct 17, 2007 33.69 33.85 33.06 33.58 32,754,712 +0.09(+0.28%)
Oct 16, 2007 33.79 33.80 33.28 33.48 24,680,276 -0.43(-1.27%)
Oct 15, 2007 34.32 34.36 33.77 33.91 22,510,424 -0.45(-1.30%)
Oct 12, 2007 34.30 34.52 34.17 34.36 19,171,512 +0.12(+0.34%)
Oct 11, 2007 34.57 34.82 34.11 34.24 56,199,472 +0.96(+2.87%)
Oct 10, 2007 32.93 33.39 32.93 33.28 21,682,632 +0.28(+0.84%)
Oct 09, 2007 32.88 33.21 32.58 33.01 16,776,000 -0.04(-0.13%)
Oct 08, 2007 33.00 33.15 32.91 33.05 11,053,934 -0.07(-0.22%)
Oct 05, 2007 33.18 33.50 32.83 33.12 17,954,372 +0.27(+0.82%)
Oct 04, 2007 32.90 33.10 32.69 32.85 13,085,777 -0.09(-0.29%)
Oct 03, 2007 32.63 33.29 32.48 32.95 23,359,024 +0.19(+0.58%)
Oct 02, 2007 32.45 32.93 32.39 32.76 25,128,100 +0.29(+0.90%)
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.