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 (%)
Jun 28, 2013 59.79 60.23 59.26 59.30 18,285,034 -0.61(-1.02%)
Jun 27, 2013 60.08 60.58 59.89 59.91 8,905,851 +0.20(+0.33%)
Jun 26, 2013 59.40 59.84 59.33 59.71 6,882,733 +0.51(+0.86%)
Jun 25, 2013 59.12 59.50 58.78 59.20 9,072,262 +0.14(+0.23%)
Jun 24, 2013 58.15 59.53 58.05 59.06 12,182,229 +0.55(+0.94%)
Jun 21, 2013 58.52 59.06 58.31 58.51 18,310,898 +0.38(+0.66%)
Jun 20, 2013 59.30 59.43 58.12 58.13 11,395,653 -1.14(-1.92%)
Jun 19, 2013 60.29 60.47 59.18 59.27 10,463,479 -1.01(-1.68%)
Jun 18, 2013 59.70 60.40 59.54 60.28 8,466,703 +0.62(+1.04%)
Jun 17, 2013 59.70 60.06 59.31 59.66 8,141,905 +0.06(+0.11%)
Jun 14, 2013 59.57 59.92 59.54 59.60 7,979,203 -0.10(-0.17%)
Jun 13, 2013 59.53 59.96 59.35 59.70 9,097,542 +0.13(+0.21%)
Jun 12, 2013 60.08 60.27 59.42 59.57 5,943,399 -0.33(-0.54%)
Jun 11, 2013 60.04 60.36 59.69 59.90 7,545,565 -0.40(-0.66%)
Jun 10, 2013 60.72 61.01 60.23 60.30 8,456,670 -0.46(-0.76%)
Jun 07, 2013 60.80 61.19 60.65 60.76 10,488,407 +0.56(+0.93%)
Jun 06, 2013 59.92 60.29 59.57 60.20 11,840,867 +0.30(+0.51%)
Jun 05, 2013 60.27 60.46 59.76 59.90 8,515,603 -0.55(-0.91%)
Jun 04, 2013 60.31 60.80 60.08 60.45 11,738,673 +0.20(+0.33%)
Jun 03, 2013 59.75 60.34 59.41 60.25 10,605,294 +0.68(+1.14%)
May 31, 2013 59.99 60.20 59.56 59.57 12,247,722 -0.63(-1.04%)
May 30, 2013 60.89 60.93 60.19 60.20 7,824,800 -0.48(-0.79%)
May 29, 2013 61.33 61.33 60.54 60.68 7,389,583 -0.87(-1.41%)
May 28, 2013 61.71 62.12 61.34 61.55 7,611,896 +0.01(+0.01%)
May 24, 2013 60.75 61.62 60.62 61.54 9,534,715 +0.78(+1.28%)
May 23, 2013 61.16 61.25 60.70 60.76 10,079,190 -0.56(-0.91%)
May 22, 2013 61.44 61.93 61.09 61.32 11,344,813 -0.29(-0.47%)
May 21, 2013 61.79 62.23 61.49 61.60 9,402,339 -0.01(-0.01%)
May 20, 2013 61.99 62.01 61.58 61.61 7,013,200 -0.37(-0.60%)
May 17, 2013 62.33 62.56 61.61 61.99 13,406,151 -0.50(-0.80%)
May 16, 2013 62.17 62.77 61.56 62.49 15,236,931 -1.08(-1.70%)
May 15, 2013 62.73 63.65 62.61 63.57 10,050,738 +1.08(+1.73%)
May 13, 2013 62.73 62.84 62.02 62.49 9,691,470 -0.31(-0.49%)
May 10, 2013 62.46 62.81 62.31 62.80 7,325,537 +0.39(+0.63%)
May 09, 2013 62.34 62.85 62.01 62.41 8,186,850 +0.12(+0.19%)
May 08, 2013 62.53 62.61 61.91 62.29 10,061,038 -0.09(-0.14%)
May 07, 2013 62.59 62.62 62.33 62.38 8,304,530 +0.00(+0.00%)
May 06, 2013 62.59 62.64 62.33 62.38 6,075,070 -0.33(-0.53%)
May 03, 2013 62.45 62.76 62.08 62.71 7,083,680 +0.63(+1.01%)
May 02, 2013 61.65 62.11 61.56 62.08 5,707,253 +0.32(+0.51%)
May 01, 2013 61.60 62.24 61.47 61.77 7,912,222 +0.27(+0.44%)
Apr 30, 2013 61.94 61.96 61.22 61.50 10,072,153 -0.53(-0.85%)
Apr 29, 2013 62.57 62.71 61.84 62.03 7,782,338 -0.51(-0.82%)
Apr 26, 2013 62.18 62.63 62.23 62.54 7,486,130 +0.31(+0.50%)
Apr 25, 2013 61.86 62.37 61.62 62.23 7,241,841 +0.49(+0.79%)
Apr 24, 2013 62.69 62.91 61.66 61.74 10,215,951 -0.84(-1.34%)
Apr 23, 2013 61.81 62.68 61.76 62.58 8,409,442 +0.89(+1.44%)
Apr 22, 2013 61.95 62.07 61.32 61.70 6,514,871 -0.25(-0.41%)
Apr 19, 2013 61.32 62.07 61.24 61.95 9,913,067 +0.89(+1.46%)
Apr 18, 2013 62.32 62.55 60.62 61.05 17,969,868 -1.07(-1.72%)
Apr 17, 2013 62.14 62.57 61.81 62.12 9,160,796 -0.13(-0.22%)
Apr 16, 2013 61.90 62.40 61.74 62.26 8,662,747 +0.17(+0.27%)
Apr 15, 2013 62.07 62.73 62.06 62.09 10,804,571 -0.07(-0.11%)
Apr 12, 2013 61.43 62.39 61.39 62.16 8,010,020 +0.61(+0.99%)
Apr 11, 2013 61.21 62.01 61.14 61.55 9,008,300 +0.33(+0.54%)
Apr 10, 2013 61.94 62.02 61.22 61.22 10,867,296 -0.59(-0.96%)
Apr 09, 2013 61.12 62.08 60.94 61.81 10,934,913 +0.66(+1.07%)
Apr 08, 2013 60.22 61.28 60.00 61.16 10,205,224 +0.71(+1.18%)
Apr 05, 2013 59.78 60.46 59.69 60.44 7,431,586 +0.15(+0.25%)
Apr 04, 2013 60.10 60.60 60.10 60.29 9,488,977 +0.16(+0.26%)
Apr 03, 2013 60.38 60.67 59.91 60.14 9,420,236 -0.02(-0.03%)
Apr 02, 2013 59.78 60.18 59.68 60.15 8,395,094 +0.47(+0.78%)
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.