Skip to main content

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

60.17 -0.55 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 39.51 39.76 39.38 39.38 22,173,392 -0.04(-0.11%)
Apr 29, 2010 39.40 39.81 39.32 39.43 18,142,482 +0.07(+0.17%)
Apr 28, 2010 39.59 39.72 39.29 39.36 20,301,076 -0.32(-0.80%)
Apr 27, 2010 39.35 39.95 39.30 39.68 1,458 +0.00(+0.00%)
Apr 26, 2010 40.03 40.16 39.65 39.68 20,085,824 -0.36(-0.90%)
Apr 23, 2010 39.99 40.09 39.59 40.03 22,604,582 +0.03(+0.07%)
Apr 22, 2010 39.92 40.12 39.76 40.01 14,875,198 +0.01(+0.04%)
Apr 21, 2010 39.97 40.06 39.78 39.99 207,096 -0.04(-0.09%)
Apr 20, 2010 40.01 40.25 39.92 40.03 136 +0.10(+0.24%)
Apr 19, 2010 39.65 40.00 39.65 39.93 15,412,445 +0.21(+0.52%)
Apr 16, 2010 39.73 40.08 39.53 39.73 26,197,980 -0.01(-0.04%)
Apr 15, 2010 39.76 39.91 39.59 39.74 24,052,882 -0.37(-0.93%)
Apr 14, 2010 40.11 40.31 39.90 40.12 20,004,396 -0.06(-0.15%)
Apr 13, 2010 40.31 40.53 40.13 40.17 17,503,930 -0.22(-0.55%)
Apr 12, 2010 40.39 40.45 40.07 40.39 16,295,768 -0.04(-0.09%)
Apr 09, 2010 40.66 40.66 40.11 40.43 17,073,828 -0.23(-0.56%)
Apr 08, 2010 40.59 40.89 40.50 40.66 15,172,867 +0.07(+0.18%)
Apr 07, 2010 40.75 41.04 40.48 40.59 17,618,450 -0.18(-0.45%)
Apr 06, 2010 40.70 40.84 40.59 40.77 13,031,034 -0.05(-0.13%)
Apr 05, 2010 40.89 40.92 40.54 40.82 14,640,028 +0.08(+0.20%)
Apr 01, 2010 40.93 40.74 40.74 40.74 16,056,072 -0.08(-0.20%)
Mar 31, 2010 40.97 41.04 40.75 40.82 13,575,428 -0.23(-0.55%)
Mar 30, 2010 40.95 41.15 40.86 41.05 9,454,410 +0.12(+0.30%)
Mar 29, 2010 40.75 40.93 40.70 40.92 13,316,057 +0.17(+0.41%)
Mar 26, 2010 40.83 41.08 40.73 40.75 13,548,738 -0.07(-0.18%)
Mar 25, 2010 40.84 41.11 40.82 40.83 13,338,662 +0.02(+0.05%)
Mar 24, 2010 40.92 41.11 40.70 40.81 11,848,337 -0.23(-0.55%)
Mar 23, 2010 40.84 41.11 40.83 41.03 12,761,466 +0.20(+0.49%)
Mar 22, 2010 40.61 41.15 40.48 40.84 13,449,087 +0.21(+0.51%)
Mar 19, 2010 41.14 41.31 40.49 40.63 23,405,702 -0.44(-1.07%)
Mar 18, 2010 41.03 41.08 40.78 41.07 12,901,808 +0.01(+0.04%)
Mar 17, 2010 41.15 41.21 40.86 41.06 17,019,068 -0.05(-0.13%)
Mar 16, 2010 41.03 41.31 40.82 41.11 25,140,844 +0.42(+1.03%)
Mar 15, 2010 40.62 40.78 40.61 40.69 33,198,374 +1.12(+2.82%)
Mar 12, 2010 39.76 39.82 39.49 39.57 14,276,109 -0.05(-0.13%)
Mar 11, 2010 39.38 39.64 39.30 39.62 14,540,401 +0.25(+0.63%)
Mar 10, 2010 39.40 39.66 39.30 39.37 17,294,048 -0.09(-0.24%)
Mar 09, 2010 39.51 39.79 39.37 39.47 17,237,376 -0.07(-0.17%)
Mar 08, 2010 39.43 39.63 39.37 39.53 10,350,494 +0.01(+0.02%)
Mar 05, 2010 39.40 39.55 39.06 39.53 15,580,706 +0.13(+0.33%)
Mar 04, 2010 39.18 39.49 39.24 39.39 15,357,050 +0.22(+0.56%)
Mar 03, 2010 38.95 39.24 38.80 39.18 15,931,402 +0.05(+0.13%)
Mar 02, 2010 39.30 39.34 39.04 39.12 19,287,906 -0.23(-0.58%)
Mar 01, 2010 39.45 39.52 39.09 39.35 16,612,859 -0.12(-0.31%)
Feb 26, 2010 39.58 39.60 39.06 39.48 21,851,308 -0.06(-0.15%)
Feb 25, 2010 39.03 39.63 38.88 39.53 18,505,046 +0.17(+0.43%)
Feb 24, 2010 39.23 39.39 39.04 39.37 14,552,135 +0.22(+0.56%)
Feb 23, 2010 39.24 39.48 39.02 39.15 19,365,008 -0.15(-0.39%)
Feb 22, 2010 39.07 39.37 38.94 39.30 16,569,681 +0.25(+0.64%)
Feb 19, 2010 38.83 39.12 38.75 39.05 20,669,890 +0.01(+0.04%)
Feb 18, 2010 39.47 39.06 38.63 39.04 40,348,496 -0.43(-1.09%)
Feb 17, 2010 39.20 39.61 39.17 39.47 21,264,644 +0.37(+0.93%)
Feb 16, 2010 38.87 39.22 38.62 39.10 21,602,134 +0.48(+1.25%)
Feb 12, 2010 38.77 38.62 38.62 38.62 23,337,872 -0.13(-0.34%)
Feb 11, 2010 38.79 39.02 38.63 38.75 15,860,825 -0.12(-0.30%)
Feb 10, 2010 38.89 39.06 38.66 38.87 12,886,883 -0.01(-0.02%)
Feb 09, 2010 38.85 39.15 38.56 38.88 14,827,132 -0.08(-0.21%)
Feb 08, 2010 38.97 39.09 38.64 38.96 14,390,059 -0.07(-0.17%)
Feb 05, 2010 38.53 39.08 38.52 39.02 21,294,216 +0.35(+0.91%)
Feb 04, 2010 39.34 39.64 38.66 38.67 28,805,250 -0.95(-2.40%)
Feb 03, 2010 39.23 39.79 39.16 39.62 24,639,724 +0.57(+1.46%)
Feb 02, 2010 39.12 39.22 38.93 39.05 15,598,199 +0.05(+0.14%)
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.