Skip to main content

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

60.58 -0.14 (-0.23%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 42.16 42.24 41.60 41.88 21,006,092 -0.47(-1.11%)
Jan 28, 2011 43.09 43.24 42.20 42.35 19,534,076 -0.65(-1.51%)
Jan 27, 2011 42.91 43.16 42.59 43.00 13,624,627 +0.19(+0.44%)
Jan 26, 2011 42.86 43.13 42.57 42.81 17,691,148 +0.04(+0.10%)
Jan 25, 2011 41.91 42.79 41.67 42.76 27,423,716 +0.90(+2.16%)
Jan 24, 2011 41.37 41.86 41.30 41.86 14,829,746 +0.24(+0.57%)
Jan 21, 2011 41.94 42.00 41.36 41.62 17,353,180 -0.19(-0.46%)
Jan 20, 2011 41.17 42.02 41.17 41.82 26,266,908 +0.72(+1.74%)
Jan 19, 2011 41.11 41.19 40.86 41.10 13,249,896 -0.08(-0.20%)
Jan 18, 2011 41.16 41.38 40.89 41.18 14,104,899 +0.25(+0.60%)
Jan 14, 2011 40.87 41.07 40.64 40.93 12,434,629 +0.02(+0.04%)
Jan 13, 2011 40.85 41.35 40.84 40.92 17,226,544 -0.04(-0.11%)
Jan 12, 2011 40.72 41.32 40.58 40.96 18,147,840 +0.42(+1.03%)
Jan 11, 2011 40.29 40.72 40.13 40.55 16,106,458 +0.42(+1.04%)
Jan 10, 2011 40.07 40.41 39.99 40.13 14,031,299 -0.26(-0.65%)
Jan 07, 2011 40.25 40.45 40.15 40.39 10,670,483 +0.07(+0.16%)
Jan 06, 2011 40.56 40.61 40.17 40.32 20,874,582 -0.31(-0.77%)
Jan 05, 2011 40.89 41.13 40.57 40.64 19,037,520 -0.27(-0.66%)
Jan 04, 2011 40.79 40.99 40.54 40.90 16,274,229 +0.16(+0.38%)
Jan 03, 2011 40.50 40.93 40.44 40.75 19,111,392 +0.47(+1.17%)
Dec 31, 2010 40.31 40.52 40.17 40.28 9,498,482 -0.10(-0.26%)
Dec 30, 2010 40.33 40.47 40.21 40.38 8,440,526 -0.01(-0.02%)
Dec 29, 2010 40.01 40.52 40.01 40.39 10,218,712 +0.25(+0.63%)
Dec 28, 2010 40.05 40.28 39.96 40.14 9,090,530 +0.13(+0.32%)
Dec 27, 2010 40.00 40.13 39.75 40.01 7,868,020 -0.02(-0.06%)
Dec 23, 2010 39.71 40.10 39.69 40.03 12,139,433 +0.22(+0.54%)
Dec 22, 2010 40.02 40.07 39.70 39.81 15,342,846 -0.25(-0.63%)
Dec 21, 2010 40.15 40.23 40.06 40.07 11,103,179 -0.09(-0.22%)
Dec 20, 2010 40.75 40.75 40.04 40.16 18,212,710 -0.48(-1.18%)
Dec 17, 2010 40.84 40.89 40.61 40.64 28,871,020 -0.16(-0.40%)
Dec 16, 2010 40.40 40.80 40.33 40.80 16,516,487 +0.30(+0.74%)
Dec 15, 2010 40.50 40.58 40.36 40.50 14,074,732 -0.16(-0.40%)
Dec 14, 2010 40.40 40.76 40.34 40.67 14,388,802 +0.18(+0.44%)
Dec 13, 2010 40.56 40.63 40.33 40.49 15,168,732 -0.05(-0.13%)
Dec 10, 2010 40.56 40.63 40.43 40.54 16,134,471 -0.04(-0.11%)
Dec 09, 2010 40.87 40.90 40.57 40.58 14,370,748 -0.11(-0.28%)
Dec 08, 2010 40.97 41.04 40.67 40.70 16,711,370 -0.22(-0.54%)
Dec 07, 2010 40.51 41.10 40.51 40.92 21,403,196 +0.45(+1.10%)
Dec 06, 2010 40.76 40.81 40.46 40.47 11,622,943 -0.10(-0.24%)
Dec 03, 2010 40.58 40.67 40.34 40.57 13,597,153 -0.10(-0.24%)
Dec 02, 2010 40.64 40.78 40.39 40.67 21,243,250 +0.04(+0.09%)
Dec 01, 2010 40.42 40.74 40.40 40.63 24,076,756 +0.45(+1.13%)
Nov 30, 2010 39.93 40.43 39.81 40.17 23,641,182 +0.18(+0.45%)
Nov 29, 2010 39.85 40.05 39.68 40.00 14,523,848 +0.08(+0.20%)
Nov 26, 2010 39.88 40.06 39.79 39.92 5,594,106 -0.20(-0.50%)
Nov 24, 2010 39.92 40.12 40.12 40.12 13,885,303 +0.25(+0.63%)
Nov 23, 2010 40.26 40.30 39.78 39.86 18,649,454 -0.53(-1.31%)
Nov 22, 2010 40.26 40.55 40.05 40.39 12,707,307 -0.01(-0.02%)
Nov 19, 2010 40.18 40.44 40.07 40.40 13,877,793 +0.30(+0.76%)
Nov 18, 2010 40.21 40.59 40.03 40.09 15,600,546 +0.16(+0.39%)
Nov 17, 2010 40.37 40.44 39.78 39.94 19,533,434 -0.36(-0.90%)
Nov 16, 2010 40.53 41.11 40.29 40.30 31,739,390 +0.09(+0.22%)
Nov 15, 2010 40.23 40.37 40.01 40.21 15,428,536 +0.01(+0.02%)
Nov 12, 2010 40.18 40.36 40.00 40.20 14,379,557 -0.16(-0.39%)
Nov 11, 2010 40.49 40.49 40.08 40.36 16,918,430 -0.13(-0.31%)
Nov 10, 2010 40.67 40.67 40.17 40.49 15,133,849 -0.40(-0.98%)
Nov 09, 2010 40.91 41.01 40.72 40.89 13,528,858 +0.18(+0.44%)
Nov 08, 2010 40.78 40.91 40.49 40.71 13,384,825 -0.29(-0.71%)
Nov 05, 2010 41.19 41.39 40.78 41.00 13,819,628 -0.12(-0.29%)
Nov 04, 2010 40.85 41.22 40.81 41.12 17,834,946 +0.33(+0.82%)
Nov 03, 2010 40.68 40.81 40.27 40.78 12,374,826 +0.09(+0.22%)
Nov 02, 2010 40.52 40.84 40.47 40.70 11,908,531 +0.36(+0.88%)
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.