Skip to main content

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

60.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 35.04 35.26 34.26 34.40 0 -0.54(-1.55%)
Jan 29, 2009 35.45 35.82 34.89 34.94 25,850,820 -0.64(-1.79%)
Jan 28, 2009 36.15 36.24 35.42 35.58 33,782,704 -0.04(-0.12%)
Jan 27, 2009 35.74 35.99 35.43 35.62 22,570,932 +0.14(+0.39%)
Jan 26, 2009 35.51 35.77 35.07 35.48 25,872,148 +0.18(+0.52%)
Jan 23, 2009 35.11 35.48 35.04 35.30 31,631,814 -0.38(-1.06%)
Jan 22, 2009 35.73 36.21 34.88 35.68 42,618,056 -0.20(-0.55%)
Jan 21, 2009 36.66 36.74 35.42 35.88 53,527,824 -1.04(-2.81%)
Jan 20, 2009 37.53 37.70 36.83 36.91 30,913,866 -0.73(-1.94%)
Jan 16, 2009 37.89 38.00 37.24 37.64 0 +0.15(+0.41%)
Jan 15, 2009 37.64 37.85 36.74 37.49 38,447,828 -0.15(-0.41%)
Jan 14, 2009 37.44 37.96 37.41 37.64 28,129,070 -0.41(-1.07%)
Jan 13, 2009 37.66 38.48 37.64 38.05 34,234,012 +0.53(+1.42%)
Jan 12, 2009 37.60 38.10 37.35 37.52 25,251,292 -0.14(-0.37%)
Jan 09, 2009 37.66 38.26 37.42 37.66 39,307,192 +0.15(+0.39%)
Jan 08, 2009 37.46 37.83 36.73 37.51 127,131,912 -3.04(-7.49%)
Jan 07, 2009 40.51 41.04 40.20 40.55 23,056,346 -0.35(-0.86%)
Jan 06, 2009 41.33 41.47 40.59 40.90 26,292,380 -0.37(-0.88%)
Jan 05, 2009 41.59 41.87 40.65 41.26 22,018,346 -0.48(-1.15%)
Jan 02, 2009 40.87 41.99 40.72 41.75 22,138,612 +0.82(+2.00%)
Jan 01, 2009 40.35 41.13 39.99 40.93 0 +0.00(+0.00%)
Dec 31, 2008 40.35 41.13 39.99 40.93 19,014,726 +0.74(+1.83%)
Dec 30, 2008 40.33 40.45 39.66 40.19 19,143,214 -0.04(-0.11%)
Dec 29, 2008 40.41 40.45 39.80 40.23 13,787,296 -0.18(-0.43%)
Dec 26, 2008 40.67 40.69 40.30 40.41 8,743,988 -0.07(-0.16%)
Dec 24, 2008 40.61 40.75 40.35 40.48 6,253,453 +0.11(+0.27%)
Dec 23, 2008 40.99 41.18 40.28 40.37 17,633,600 -0.51(-1.25%)
Dec 22, 2008 40.88 41.25 40.50 40.88 23,306,122 +0.18(+0.45%)
Dec 19, 2008 40.65 41.55 40.54 40.69 44,430,584 +0.24(+0.60%)
Dec 18, 2008 40.49 41.04 39.99 40.45 36,902,208 +0.16(+0.40%)
Dec 17, 2008 40.29 40.94 39.91 40.29 30,920,344 -0.04(-0.09%)
Dec 16, 2008 40.16 40.86 39.53 40.33 31,499,722 +0.39(+0.97%)
Dec 15, 2008 40.15 40.24 39.43 39.94 22,900,364 +0.06(+0.15%)
Dec 12, 2008 39.24 40.07 39.24 39.88 32,390,388 -0.12(-0.29%)
Dec 11, 2008 39.79 40.49 39.50 40.00 34,193,480 -0.34(-0.83%)
Dec 10, 2008 40.85 40.98 39.56 40.34 29,228,630 -0.41(-1.00%)
Dec 09, 2008 41.75 41.86 40.09 40.75 41,790,104 -1.28(-3.04%)
Dec 08, 2008 42.77 43.24 41.26 42.02 37,066,908 -0.47(-1.12%)
Dec 05, 2008 39.64 42.86 39.42 42.50 51,849,120 +2.26(+5.63%)
Dec 04, 2008 40.23 41.03 39.42 40.23 39,438,368 +0.53(+1.34%)
Dec 03, 2008 38.80 39.80 38.33 39.70 34,537,940 +0.68(+1.74%)
Dec 02, 2008 39.26 39.61 38.12 39.02 33,506,794 +0.32(+0.83%)
Dec 01, 2008 40.42 40.69 38.65 38.70 35,537,864 -2.10(-5.14%)
Nov 28, 2008 41.31 41.61 40.53 40.80 12,427,420 -0.59(-1.43%)
Nov 26, 2008 39.29 41.43 39.20 41.39 32,526,004 +1.47(+3.68%)
Nov 25, 2008 39.24 40.26 38.95 39.92 37,491,612 +1.39(+3.62%)
Nov 24, 2008 38.91 39.50 38.13 38.53 41,649,868 -0.11(-0.28%)
Nov 21, 2008 37.53 38.72 36.65 38.64 55,146,272 +1.65(+4.46%)
Nov 20, 2008 36.95 39.06 36.77 36.99 55,926,180 -0.25(-0.67%)
Nov 19, 2008 38.33 39.28 37.04 37.23 40,784,988 -1.26(-3.26%)
Nov 18, 2008 37.73 39.11 37.21 38.49 50,235,488 +0.66(+1.76%)
Nov 17, 2008 38.53 38.75 37.37 37.83 36,944,384 -0.66(-1.71%)
Nov 14, 2008 39.72 40.24 38.33 38.48 35,272,640 -1.62(-4.04%)
Nov 13, 2008 38.67 40.12 37.28 40.10 51,697,260 +1.69(+4.39%)
Nov 12, 2008 38.80 39.94 38.20 38.42 38,864,544 -1.55(-3.89%)
Nov 11, 2008 40.10 40.62 38.78 39.97 32,579,968 -0.31(-0.78%)
Nov 10, 2008 40.23 40.69 39.68 40.29 24,931,494 +0.58(+1.45%)
Nov 07, 2008 39.32 39.94 38.99 39.71 26,626,142 +0.66(+1.68%)
Nov 06, 2008 40.58 41.14 38.74 39.05 44,444,796 -0.47(-1.18%)
Nov 05, 2008 40.80 40.88 39.42 39.52 30,394,440 -1.46(-3.56%)
Nov 04, 2008 41.47 41.80 40.56 40.98 31,579,648 +0.12(+0.29%)
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.