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 (%)
Apr 29, 2011 40.92 41.48 40.86 41.35 13,050,070 +0.22(+0.53%)
Apr 28, 2011 40.83 41.21 40.82 41.13 13,065,416 +0.20(+0.50%)
Apr 27, 2011 40.52 41.07 40.52 40.93 12,932,264 +0.38(+0.95%)
Apr 26, 2011 40.15 40.79 40.07 40.54 15,945,925 +0.41(+1.01%)
Apr 25, 2011 40.21 40.23 40.03 40.14 7,732,223 -0.16(-0.39%)
Apr 21, 2011 40.48 40.56 40.18 40.30 7,809,036 -0.08(-0.21%)
Apr 20, 2011 40.42 40.57 40.34 40.38 9,862,886 +0.26(+0.64%)
Apr 19, 2011 40.06 40.21 39.94 40.12 8,179,968 +0.03(+0.07%)
Apr 18, 2011 39.92 40.35 39.79 40.09 12,649,494 -0.18(-0.45%)
Apr 15, 2011 40.27 40.38 40.09 40.27 11,595,514 +0.04(+0.09%)
Apr 14, 2011 40.22 40.42 40.02 40.24 9,878,239 -0.10(-0.24%)
Apr 13, 2011 40.40 40.58 40.24 40.33 11,438,385 +0.08(+0.21%)
Apr 12, 2011 39.63 40.42 39.61 40.25 17,883,250 +0.53(+1.33%)
Apr 11, 2011 39.51 39.80 39.41 39.72 9,930,923 +0.21(+0.53%)
Apr 08, 2011 39.87 39.97 39.31 39.51 12,945,554 -0.35(-0.87%)
Apr 07, 2011 39.75 40.04 39.67 39.86 16,196,714 +0.02(+0.04%)
Apr 06, 2011 39.61 40.02 39.61 39.85 11,123,743 +0.18(+0.46%)
Apr 05, 2011 39.63 40.00 39.61 39.66 11,798,371 +0.07(+0.17%)
Apr 04, 2011 39.34 39.73 39.15 39.60 12,265,721 +0.39(+1.00%)
Apr 01, 2011 39.30 39.38 39.05 39.21 10,593,957 +0.06(+0.15%)
Mar 31, 2011 39.22 39.35 39.03 39.15 14,513,504 -0.23(-0.59%)
Mar 30, 2011 39.38 39.38 39.38 39.38 11,390,107 +0.08(+0.19%)
Mar 29, 2011 39.15 39.39 39.14 39.30 11,584,976 +0.05(+0.13%)
Mar 28, 2011 39.34 39.48 39.12 39.25 11,111,369 -0.12(-0.31%)
Mar 25, 2011 39.53 39.61 39.32 39.37 10,128,835 -0.18(-0.46%)
Mar 24, 2011 38.98 39.82 38.94 39.55 20,039,794 +0.71(+1.84%)
Mar 23, 2011 39.00 39.02 38.64 38.84 17,992,842 -0.27(-0.69%)
Mar 22, 2011 39.09 39.21 38.95 39.11 11,214,029 +0.06(+0.15%)
Mar 21, 2011 39.03 39.09 38.92 39.05 11,599,124 +0.30(+0.78%)
Mar 18, 2011 38.83 39.03 38.54 38.75 15,711,060 +0.11(+0.29%)
Mar 17, 2011 38.91 39.01 38.39 38.63 14,476,763 -0.01(-0.02%)
Mar 16, 2011 38.75 39.01 38.33 38.64 21,882,546 -0.51(-1.31%)
Mar 15, 2011 39.17 39.37 39.13 39.15 18,428,230 -0.20(-0.50%)
Mar 14, 2011 39.37 39.50 39.15 39.35 13,590,140 -0.20(-0.51%)
Mar 11, 2011 39.59 39.82 39.21 39.55 19,336,896 -0.05(-0.11%)
Mar 10, 2011 39.37 40.52 39.30 39.60 24,348,144 -0.02(-0.04%)
Mar 09, 2011 39.31 39.74 39.27 39.61 15,136,694 +0.45(+1.14%)
Mar 08, 2011 38.91 39.24 38.84 39.16 15,964,297 +0.31(+0.81%)
Mar 07, 2011 39.03 39.05 38.65 38.85 17,452,484 -0.04(-0.10%)
Mar 04, 2011 39.13 39.20 38.63 38.89 21,068,760 +0.04(+0.12%)
Mar 03, 2011 38.98 39.04 38.61 38.84 16,757,385 +0.19(+0.48%)
Mar 02, 2011 39.04 39.11 38.63 38.66 14,926,131 -0.23(-0.60%)
Mar 01, 2011 38.96 39.28 38.80 38.89 23,627,590 +0.07(+0.17%)
Feb 28, 2011 38.65 39.16 38.60 38.82 23,970,656 +0.17(+0.44%)
Feb 25, 2011 38.90 38.96 38.48 38.65 27,221,370 -0.25(-0.65%)
Feb 24, 2011 39.68 39.71 38.74 38.90 31,516,624 -0.70(-1.77%)
Feb 23, 2011 39.93 40.03 39.51 39.61 26,938,622 -0.48(-1.19%)
Feb 22, 2011 40.19 40.34 39.55 40.08 38,423,692 -1.28(-3.09%)
Feb 18, 2011 40.84 41.50 40.70 41.36 26,749,420 +0.47(+1.15%)
Feb 17, 2011 40.72 41.00 40.59 40.89 11,433,368 +0.15(+0.37%)
Feb 16, 2011 41.00 41.23 40.65 40.74 20,625,122 -0.30(-0.73%)
Feb 15, 2011 40.91 41.11 40.71 41.04 15,171,284 +0.11(+0.27%)
Feb 14, 2011 41.27 41.31 40.83 40.93 21,799,636 -0.66(-1.60%)
Feb 11, 2011 41.47 41.73 41.31 41.59 12,831,191 +0.06(+0.14%)
Feb 10, 2011 41.94 41.94 41.30 41.53 21,111,228 -0.84(-1.97%)
Feb 09, 2011 42.02 42.37 41.90 42.37 11,493,493 +0.26(+0.62%)
Feb 08, 2011 41.90 42.17 41.79 42.11 11,812,139 +0.23(+0.55%)
Feb 07, 2011 41.88 42.00 41.70 41.88 9,000,396 +0.03(+0.07%)
Feb 04, 2011 41.85 41.90 41.58 41.85 9,515,220 +0.08(+0.20%)
Feb 03, 2011 41.76 41.85 41.37 41.76 15,108,485 +0.04(+0.11%)
Feb 02, 2011 41.94 41.96 41.56 41.72 18,810,376 -0.35(-0.83%)
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.