Skip to main content

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

60.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2010 40.15 40.48 40.12 40.34 11,052,692 +0.10(+0.26%)
Oct 29, 2010 40.14 40.55 39.82 40.23 10,815,473 +0.07(+0.17%)
Oct 28, 2010 40.25 40.28 39.80 40.17 11,018,568 +0.16(+0.39%)
Oct 27, 2010 40.29 40.58 39.77 40.01 17,534,838 -0.06(-0.15%)
Oct 25, 2010 40.24 40.41 40.03 40.07 10,720,983 -0.08(-0.20%)
Oct 22, 2010 40.08 40.18 40.00 40.15 7,802,737 +0.02(+0.06%)
Oct 21, 2010 39.88 40.36 39.80 40.13 12,908,519 +0.42(+1.05%)
Oct 20, 2010 39.58 39.99 39.55 39.71 13,121,098 +0.11(+0.28%)
Oct 19, 2010 39.70 39.93 39.46 39.60 13,766,390 -0.33(-0.82%)
Oct 18, 2010 39.55 40.03 39.55 39.93 12,430,069 +0.30(+0.77%)
Oct 15, 2010 39.63 39.80 39.38 39.63 16,909,940 +0.07(+0.19%)
Oct 14, 2010 40.01 40.01 39.31 39.55 20,930,732 -0.42(-1.06%)
Oct 13, 2010 40.24 40.49 39.91 39.97 18,331,420 -0.07(-0.19%)
Oct 12, 2010 40.44 40.44 39.92 40.05 20,246,876 -0.51(-1.26%)
Oct 11, 2010 40.49 40.66 40.43 40.56 9,477,317 +0.15(+0.37%)
Oct 08, 2010 40.41 40.55 40.12 40.41 11,841,933 +0.04(+0.09%)
Oct 07, 2010 40.60 40.72 40.14 40.38 7,579 -0.15(-0.37%)
Oct 06, 2010 40.05 40.58 40.03 40.52 14,017,753 +0.40(+1.00%)
Oct 05, 2010 40.06 40.29 39.98 40.12 19,427 +0.33(+0.84%)
Oct 04, 2010 39.62 39.89 39.47 39.79 9,595,515 +0.16(+0.39%)
Oct 01, 2010 39.63 39.83 39.51 39.63 11,082,486 -0.12(-0.31%)
Sep 30, 2010 39.75 40.10 39.47 39.75 78,918 +0.13(+0.32%)
Sep 29, 2010 39.96 39.97 39.45 39.63 2,226 -0.35(-0.87%)
Sep 28, 2010 39.76 40.10 39.40 39.97 2,516 +0.25(+0.64%)
Sep 27, 2010 40.17 40.12 39.71 39.72 11,661,874 -0.45(-1.11%)
Sep 24, 2010 40.07 40.40 39.99 40.17 13,152,743 +0.32(+0.80%)
Sep 23, 2010 39.85 40.05 39.76 39.85 9,815,371 -0.13(-0.32%)
Sep 22, 2010 39.75 40.11 39.70 39.97 13,339,284 +0.19(+0.47%)
Sep 21, 2010 39.75 40.07 39.60 39.79 1,077 +0.02(+0.06%)
Sep 20, 2010 39.44 39.86 39.43 39.77 12,468,966 +0.39(+1.00%)
Sep 17, 2010 39.37 39.61 39.28 39.37 28,004,364 +0.11(+0.28%)
Sep 15, 2010 38.97 39.44 38.93 39.26 13,730,208 +0.15(+0.38%)
Sep 14, 2010 38.74 39.39 38.73 39.11 807 +0.33(+0.86%)
Sep 13, 2010 38.81 38.97 38.63 38.78 10,593,083 +0.18(+0.46%)
Sep 10, 2010 38.55 38.67 38.41 38.60 10,987,441 +0.04(+0.12%)
Sep 09, 2010 38.67 38.70 38.50 38.56 9,814,454 +0.06(+0.15%)
Sep 08, 2010 38.54 38.61 38.27 38.50 15,913 -0.02(-0.06%)
Sep 07, 2010 38.67 39.04 38.50 38.52 47,955 +3.61(+10.34%)
Sep 06, 2010 41.59 41.59 33.42 34.91 942 -3.74(-9.68%)
Sep 03, 2010 38.52 38.69 38.29 38.65 12,944,733 +0.21(+0.54%)
Sep 02, 2010 37.97 38.48 37.97 38.44 2,785 +0.40(+1.05%)
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.