Skip to main content

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

60.44 -0.28 (-0.47%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 33.95 34.12 33.60 33.66 33,208,090 -0.58(-1.68%)
Nov 29, 2006 34.23 34.55 34.04 34.23 17,359,036 +0.13(+0.39%)
Nov 28, 2006 33.97 34.23 33.93 34.10 18,306,884 +0.07(+0.21%)
Nov 27, 2006 34.63 34.82 33.98 34.03 32,191,892 -0.94(-2.69%)
Nov 24, 2006 34.87 35.08 34.72 34.97 6,966,954 -0.09(-0.27%)
Nov 22, 2006 34.96 35.20 34.87 35.07 14,823,406 +0.16(+0.46%)
Nov 21, 2006 34.87 35.03 34.75 34.90 11,977,124 +0.07(+0.19%)
Nov 20, 2006 34.68 35.22 34.62 34.84 16,897,850 +0.16(+0.46%)
Nov 17, 2006 34.86 34.91 34.61 34.68 21,670,236 -0.30(-0.86%)
Nov 16, 2006 35.01 35.04 34.68 34.98 15,171,589 +0.17(+0.48%)
Nov 15, 2006 34.88 35.10 34.74 34.81 22,570,964 +0.01(+0.04%)
Nov 14, 2006 34.92 35.19 34.45 34.80 39,203,912 +0.98(+2.89%)
Nov 13, 2006 33.93 34.20 33.56 33.82 33,120,702 -0.11(-0.32%)
Nov 10, 2006 33.81 34.09 33.81 33.93 18,078,962 +0.06(+0.17%)
Nov 09, 2006 34.39 34.47 33.81 33.87 37,298,492 -0.47(-1.36%)
Nov 08, 2006 34.53 34.69 34.34 34.34 41,244,524 -0.45(-1.30%)
Nov 07, 2006 34.82 35.04 34.61 34.79 24,497,068 +0.12(+0.34%)
Nov 06, 2006 34.85 35.20 34.46 34.67 23,876,036 -0.03(-0.08%)
Nov 03, 2006 35.26 35.39 34.46 34.70 24,679,516 -0.55(-1.57%)
Nov 02, 2006 34.80 35.31 34.80 35.26 33,397,248 -0.41(-1.15%)
Nov 01, 2006 36.05 36.28 35.52 35.66 22,994,210 -0.31(-0.87%)
Oct 31, 2006 36.21 36.34 35.86 35.98 24,083,276 -0.18(-0.50%)
Oct 30, 2006 35.93 36.30 35.85 36.16 35,732,352 -0.88(-2.37%)
Oct 27, 2006 37.66 37.67 36.96 37.04 17,167,000 -0.74(-1.97%)
Oct 26, 2006 37.07 37.78 36.98 37.78 19,491,144 +0.66(+1.77%)
Oct 25, 2006 37.27 37.80 36.91 37.12 23,673,454 -0.33(-0.88%)
Oct 24, 2006 37.45 37.89 37.27 37.45 25,726,530 +0.01(+0.04%)
Oct 23, 2006 36.04 38.07 35.80 37.44 72,734,432 +1.39(+3.87%)
Oct 20, 2006 35.58 36.31 35.52 36.04 25,963,904 +0.64(+1.81%)
Oct 19, 2006 35.36 35.77 35.33 35.40 13,782,280 +0.10(+0.29%)
Oct 18, 2006 35.36 35.46 35.16 35.30 14,084,304 +0.05(+0.14%)
Oct 17, 2006 35.19 35.28 34.78 35.25 15,225,830 -0.03(-0.08%)
Oct 16, 2006 35.27 35.38 35.12 35.28 9,065,642 -0.10(-0.29%)
Oct 13, 2006 35.25 35.42 35.13 35.38 12,056,431 +0.10(+0.29%)
Oct 12, 2006 35.40 35.53 35.10 35.28 17,019,892 +0.01(+0.02%)
Oct 11, 2006 35.07 35.37 34.95 35.27 13,705,576 +0.14(+0.39%)
Oct 10, 2006 35.40 35.40 34.96 35.13 13,235,487 -0.07(-0.21%)
Oct 09, 2006 35.18 35.43 35.02 35.20 13,211,380 -0.07(-0.21%)
Oct 06, 2006 35.35 35.76 35.22 35.28 21,156,180 -0.07(-0.19%)
Oct 05, 2006 36.12 36.12 35.12 35.34 34,340,848 -0.83(-2.30%)
Oct 04, 2006 35.27 36.22 35.14 36.18 33,938,424 +0.07(+0.18%)
Oct 03, 2006 35.38 36.14 35.09 36.11 20,527,340 +0.74(+2.11%)
Oct 02, 2006 35.34 35.67 35.07 35.36 24,663,216 -0.64(-1.78%)
Sep 29, 2006 36.22 36.47 36.00 36.01 17,234,254 -0.36(-0.98%)
Sep 28, 2006 36.14 36.39 35.80 36.37 17,496,556 +0.23(+0.63%)
Sep 27, 2006 35.82 36.33 35.80 36.14 21,529,018 +0.18(+0.51%)
Sep 26, 2006 35.72 36.39 35.63 35.96 20,967,020 +0.31(+0.88%)
Sep 25, 2006 35.23 35.77 35.07 35.64 16,705,541 +0.39(+1.10%)
Sep 22, 2006 34.92 35.50 34.75 35.26 16,124,094 -0.12(-0.35%)
Sep 21, 2006 35.68 35.82 35.20 35.38 17,877,202 -0.30(-0.84%)
Sep 20, 2006 35.61 35.79 35.35 35.68 18,781,492 +0.27(+0.76%)
Sep 19, 2006 35.22 35.41 35.04 35.41 15,645,787 +0.29(+0.83%)
Sep 18, 2006 35.20 35.43 34.80 35.12 14,834,912 -0.09(-0.25%)
Sep 15, 2006 35.51 35.66 35.15 35.20 23,487,036 -0.11(-0.31%)
Sep 14, 2006 34.93 35.34 34.74 35.31 13,917,198 +0.21(+0.60%)
Sep 13, 2006 35.01 35.31 34.72 35.10 15,298,152 +0.01(+0.02%)
Sep 12, 2006 34.79 35.51 34.66 35.09 25,253,702 +0.42(+1.22%)
Sep 11, 2006 34.09 34.68 33.80 34.67 23,488,952 +0.56(+1.65%)
Sep 08, 2006 33.36 34.17 33.25 34.11 19,249,388 +0.86(+2.59%)
Sep 07, 2006 33.15 33.61 33.07 33.25 21,872,406 +0.10(+0.31%)
Sep 06, 2006 33.17 33.33 32.96 33.15 13,847,753 -0.12(-0.37%)
Sep 05, 2006 33.37 33.50 33.12 33.27 14,464,676 +0.09(+0.26%)
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.