Skip to main content

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

60.17 -0.55 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2011 42.10 42.26 41.76 42.07 17,209,328 +0.19(+0.46%)
Jan 31, 2011 42.16 42.24 41.60 41.88 21,006,092 -0.47(-1.11%)
Jan 28, 2011 43.09 43.24 42.20 42.35 19,534,076 -0.65(-1.51%)
Jan 27, 2011 42.91 43.16 42.59 43.00 13,624,627 +0.19(+0.44%)
Jan 26, 2011 42.86 43.13 42.57 42.81 17,691,148 +0.04(+0.10%)
Jan 25, 2011 41.91 42.79 41.67 42.76 27,423,716 +0.90(+2.16%)
Jan 24, 2011 41.37 41.86 41.30 41.86 14,829,746 +0.24(+0.57%)
Jan 21, 2011 41.94 42.00 41.36 41.62 17,353,180 -0.19(-0.46%)
Jan 20, 2011 41.17 42.02 41.17 41.82 26,266,908 +0.72(+1.74%)
Jan 19, 2011 41.11 41.19 40.86 41.10 13,249,896 -0.08(-0.20%)
Jan 18, 2011 41.16 41.38 40.89 41.18 14,104,899 +0.25(+0.60%)
Jan 14, 2011 40.87 41.07 40.64 40.93 12,434,629 +0.02(+0.04%)
Jan 13, 2011 40.85 41.35 40.84 40.92 17,226,544 -0.04(-0.11%)
Jan 12, 2011 40.72 41.32 40.58 40.96 18,147,840 +0.42(+1.03%)
Jan 11, 2011 40.29 40.72 40.13 40.55 16,106,458 +0.42(+1.04%)
Jan 10, 2011 40.07 40.41 39.99 40.13 14,031,299 -0.26(-0.65%)
Jan 07, 2011 40.25 40.45 40.15 40.39 10,670,483 +0.07(+0.16%)
Jan 06, 2011 40.56 40.61 40.17 40.32 20,874,582 -0.31(-0.77%)
Jan 05, 2011 40.89 41.13 40.57 40.64 19,037,520 -0.27(-0.66%)
Jan 04, 2011 40.79 40.99 40.54 40.90 16,274,229 +0.16(+0.38%)
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.