Skip to main content

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

79.03 +0.43 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 17.46 17.71 17.04 17.67 91,245,048 +0.42(+2.46%)
Sep 29, 2008 17.72 17.96 17.20 17.25 89,954,088 -0.67(-3.72%)
Sep 26, 2008 17.43 17.97 17.43 17.92 0 +0.17(+0.98%)
Sep 25, 2008 17.51 17.84 17.42 17.74 72,615,784 +0.35(+2.04%)
Sep 24, 2008 17.38 17.52 17.16 17.39 58,288,160 +0.15(+0.89%)
Sep 23, 2008 17.38 17.68 17.21 17.23 75,154,920 -0.14(-0.83%)
Sep 22, 2008 17.54 17.68 17.34 17.38 74,838,480 -0.24(-1.36%)
Sep 19, 2008 18.66 18.84 17.54 17.62 0 -0.53(-2.90%)
Sep 18, 2008 17.86 18.20 17.44 18.14 141,295,440 +0.54(+3.09%)
Sep 17, 2008 18.20 18.29 17.48 17.60 139,743,152 -0.74(-4.02%)
Sep 16, 2008 18.00 18.64 18.00 18.34 112,449,168 +0.15(+0.83%)
Sep 15, 2008 18.06 18.44 18.03 18.19 87,435,400 -0.23(-1.25%)
Sep 12, 2008 18.51 18.55 18.17 18.42 64,867,084 -0.22(-1.20%)
Sep 11, 2008 18.15 18.66 18.08 18.64 98,240,616 +0.34(+1.85%)
Sep 10, 2008 18.13 18.44 18.06 18.30 79,868,944 +0.26(+1.46%)
Sep 09, 2008 18.19 18.40 17.97 18.04 85,966,464 -0.26(-1.40%)
Sep 08, 2008 18.12 18.30 17.78 18.30 96,801,400 +0.37(+2.07%)
Sep 05, 2008 17.53 17.97 17.42 17.92 0 +0.28(+1.61%)
Sep 04, 2008 17.71 17.97 17.62 17.64 93,573,808 -0.00(-0.02%)
Sep 03, 2008 17.58 17.77 17.46 17.64 53,624,816 +0.04(+0.23%)
Sep 02, 2008 17.68 18.00 17.56 17.60 78,018,448 +0.17(+0.98%)
Aug 29, 2008 17.59 17.67 17.43 17.43 43,559,576 -0.24(-1.35%)
Aug 28, 2008 17.53 17.72 17.42 17.67 41,044,556 +0.17(+1.00%)
Aug 27, 2008 17.41 17.66 17.26 17.50 39,690,360 +0.09(+0.49%)
Aug 26, 2008 17.28 17.46 17.13 17.41 37,178,228 +0.13(+0.77%)
Aug 25, 2008 17.49 17.50 17.20 17.28 40,547,216 -0.26(-1.50%)
Aug 22, 2008 17.32 17.56 17.32 17.54 0 +0.28(+1.61%)
Aug 21, 2008 17.08 17.29 16.96 17.26 38,570,668 +0.04(+0.24%)
Aug 20, 2008 17.27 17.31 17.02 17.22 43,588,124 +0.05(+0.27%)
Aug 19, 2008 17.26 17.35 17.08 17.17 51,975,672 -0.19(-1.07%)
Aug 18, 2008 17.56 17.59 17.30 17.36 43,769,156 -0.16(-0.91%)
Aug 15, 2008 17.15 17.68 17.15 17.52 0 +0.37(+2.19%)
Aug 14, 2008 16.97 17.38 16.79 17.14 90,868,016 +0.06(+0.38%)
Aug 13, 2008 17.38 17.40 16.89 17.08 76,523,792 -0.40(-2.31%)
Aug 12, 2008 17.32 17.63 17.23 17.48 68,723,344 +0.20(+1.18%)
Aug 11, 2008 17.08 17.65 16.92 17.28 82,236,296 +0.21(+1.21%)
Aug 08, 2008 16.84 17.26 16.76 17.07 81,044,936 +0.27(+1.58%)
Aug 07, 2008 17.23 17.41 16.78 16.81 127,737,240 -1.12(-6.25%)
Aug 06, 2008 17.76 18.00 17.62 17.93 80,725,448 +0.12(+0.70%)
Aug 05, 2008 17.42 18.00 17.36 17.81 127,333,160 +0.56(+3.27%)
Aug 04, 2008 16.99 17.43 16.98 17.24 46,870,132 +0.20(+1.18%)
Aug 01, 2008 17.34 17.35 16.93 17.04 58,610,756 -0.26(-1.48%)
Jul 31, 2008 17.14 17.52 17.09 17.30 63,076,772 +0.02(+0.10%)
Jul 30, 2008 17.00 17.41 17.00 17.28 65,621,908 +0.33(+1.93%)
Jul 29, 2008 16.95 16.97 16.55 16.95 59,757,604 +0.42(+2.55%)
Jul 28, 2008 16.76 16.88 16.51 16.53 52,300,924 -0.24(-1.43%)
Jul 25, 2008 16.85 17.00 16.70 16.77 55,752,428 -0.04(-0.25%)
Jul 24, 2008 17.11 17.15 16.76 16.81 71,769,544 -0.33(-1.93%)
Jul 23, 2008 16.97 17.41 16.73 17.14 105,676,968 -0.29(-1.64%)
Jul 22, 2008 16.88 17.58 16.86 17.43 87,521,552 +0.52(+3.05%)
Jul 21, 2008 17.14 17.30 16.82 16.91 56,406,208 -0.18(-1.05%)
Jul 18, 2008 17.09 17.14 16.84 17.09 69,980,152 +0.07(+0.42%)
Jul 17, 2008 16.81 17.09 16.35 17.02 83,817,096 +0.21(+1.26%)
Jul 16, 2008 16.58 16.85 16.42 16.81 89,506,392 +0.21(+1.28%)
Jul 15, 2008 16.52 16.76 16.33 16.60 90,105,896 -0.02(-0.12%)
Jul 14, 2008 16.82 16.86 16.52 16.62 71,331,888 +0.01(+0.04%)
Jul 11, 2008 16.73 16.92 16.42 16.61 94,368,336 -0.27(-1.61%)
Jul 10, 2008 17.13 17.16 16.55 16.88 101,280,808 -0.14(-0.80%)
Jul 09, 2008 17.50 17.50 17.00 17.02 86,402,352 -0.42(-2.44%)
Jul 08, 2008 16.87 17.50 16.85 17.44 110,861,728 +0.65(+3.87%)
Jul 07, 2008 16.75 17.08 16.58 16.79 75,334,864 +0.09(+0.55%)
Jul 04, 2008 16.78 16.99 16.53 16.70 39,973,504 +0.00(+0.00%)
Jul 03, 2008 16.78 16.99 16.53 16.70 39,973,504 +0.03(+0.18%)
Jul 02, 2008 16.89 17.06 16.66 16.67 70,384,488 -0.16(-0.93%)
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.