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 (%)
May 31, 2006 35.39 35.57 35.12 35.37 16,504,603 +0.11(+0.31%)
May 30, 2006 35.50 35.56 35.21 35.26 26,400,024 -0.99(-2.72%)
May 26, 2006 36.21 36.50 36.10 36.25 23,935,072 +0.15(+0.40%)
May 25, 2006 35.64 36.38 35.52 36.10 35,348,416 +1.04(+2.96%)
May 24, 2006 34.70 35.15 34.58 35.07 22,237,438 +0.37(+1.07%)
May 23, 2006 34.75 35.04 34.68 34.69 15,097,898 +0.12(+0.36%)
May 22, 2006 34.53 34.88 34.39 34.57 13,581,205 +0.02(+0.06%)
May 19, 2006 34.64 34.66 34.23 34.55 17,844,602 +0.07(+0.21%)
May 18, 2006 34.33 34.60 34.06 34.47 14,986,403 +0.28(+0.81%)
May 17, 2006 34.79 34.81 34.19 34.20 21,249,732 -0.90(-2.56%)
May 16, 2006 34.95 35.27 34.82 35.09 24,225,316 +0.47(+1.35%)
May 15, 2006 33.77 34.72 33.64 34.63 23,356,500 +0.65(+1.91%)
May 12, 2006 34.50 34.64 33.97 33.98 15,625,926 -0.52(-1.50%)
May 11, 2006 34.97 34.97 34.34 34.50 15,347,051 -0.39(-1.11%)
May 10, 2006 34.83 35.11 34.74 34.88 12,943,600 -0.07(-0.19%)
May 09, 2006 34.82 35.17 34.74 34.95 19,870,420 +0.22(+0.63%)
May 08, 2006 34.50 34.97 34.39 34.73 13,530,525 +0.23(+0.68%)
May 05, 2006 34.02 34.56 33.96 34.50 12,437,761 +0.62(+1.83%)
May 04, 2006 34.26 34.30 33.67 33.88 14,498,919 -0.21(-0.62%)
May 03, 2006 33.82 34.20 33.80 34.09 16,153,954 +0.39(+1.15%)
May 02, 2006 33.67 33.77 33.51 33.70 13,147,003 +0.17(+0.50%)
May 01, 2006 33.52 34.01 33.25 33.53 25,404,098 +0.66(+2.00%)
Apr 28, 2006 33.28 33.34 32.85 32.88 21,062,080 -0.45(-1.34%)
Apr 27, 2006 33.42 33.64 33.31 33.32 17,521,074 -0.25(-0.74%)
Apr 26, 2006 33.40 33.61 33.34 33.57 14,494,810 +0.26(+0.77%)
Apr 25, 2006 33.34 33.53 33.22 33.31 12,609,524 +0.07(+0.20%)
Apr 24, 2006 33.31 33.39 33.15 33.25 16,633,357 -0.20(-0.61%)
Apr 21, 2006 34.02 34.02 33.35 33.45 13,858,985 -0.42(-1.25%)
Apr 20, 2006 33.85 34.10 33.77 33.88 12,499,262 -0.05(-0.15%)
Apr 19, 2006 33.82 34.09 33.77 33.93 14,715,335 +0.05(+0.15%)
Apr 18, 2006 33.69 33.96 33.63 33.88 14,444,952 +0.42(+1.27%)
Apr 17, 2006 33.44 33.79 33.31 33.45 12,635,823 +0.04(+0.11%)
Apr 13, 2006 33.51 33.59 33.31 33.42 9,860,629 -0.09(-0.28%)
Apr 12, 2006 33.42 33.55 33.33 33.51 12,718,143 +0.29(+0.88%)
Apr 11, 2006 33.29 33.41 33.05 33.22 13,222,886 -0.15(-0.44%)
Apr 10, 2006 33.57 33.58 33.23 33.36 13,125,362 -0.23(-0.70%)
Apr 07, 2006 33.95 34.15 33.44 33.60 17,063,312 -0.39(-1.16%)
Apr 06, 2006 34.12 34.38 33.84 33.99 12,004,107 -0.23(-0.66%)
Apr 05, 2006 34.01 34.29 33.95 34.22 10,634,111 +0.27(+0.80%)
Apr 04, 2006 33.95 34.15 33.84 33.95 11,937,265 -0.20(-0.58%)
Apr 03, 2006 34.51 34.54 33.97 34.15 18,586,580 -0.34(-1.00%)
Mar 31, 2006 35.00 35.00 34.46 34.49 13,821,865 -0.31(-0.88%)
Mar 30, 2006 35.08 35.17 34.54 34.80 13,414,510 -0.28(-0.81%)
Mar 29, 2006 34.90 35.17 34.68 35.08 11,891,653 +0.22(+0.63%)
Mar 28, 2006 35.01 35.28 34.80 34.86 13,757,899 -0.15(-0.42%)
Mar 27, 2006 35.18 35.26 34.97 35.01 11,866,998 -0.18(-0.50%)
Mar 24, 2006 35.55 35.57 35.06 35.18 13,332,053 -0.26(-0.72%)
Mar 23, 2006 35.18 35.68 35.08 35.44 20,180,390 +0.32(+0.91%)
Mar 22, 2006 34.98 35.20 34.85 35.12 12,365,029 -0.01(-0.02%)
Mar 21, 2006 35.19 35.37 34.84 35.12 19,025,850 +0.26(+0.73%)
Mar 20, 2006 34.34 35.09 34.31 34.87 26,986,264 +0.78(+2.29%)
Mar 17, 2006 34.02 34.16 33.80 34.09 17,037,014 +0.24(+0.71%)
Mar 16, 2006 33.26 33.90 33.16 33.85 25,416,700 +0.76(+2.29%)
Mar 15, 2006 33.22 33.27 33.01 33.09 19,163,370 -0.16(-0.48%)
Mar 14, 2006 32.99 33.28 32.97 33.25 18,817,790 +0.20(+0.60%)
Mar 13, 2006 33.11 33.19 33.01 33.05 12,105,193 -0.04(-0.13%)
Mar 10, 2006 33.17 33.20 33.01 33.09 12,768,412 +0.07(+0.20%)
Mar 09, 2006 33.00 33.14 32.93 33.03 9,908,158 -0.02(-0.07%)
Mar 08, 2006 33.00 33.31 32.97 33.05 19,830,972 +0.00(+0.00%)
Mar 07, 2006 32.99 33.12 32.89 33.05 15,404,579 +0.10(+0.31%)
Mar 06, 2006 33.21 33.25 32.83 32.95 12,169,433 -0.15(-0.44%)
Mar 03, 2006 32.76 33.22 32.75 33.09 13,024,139 +0.20(+0.60%)
Mar 02, 2006 32.86 33.20 32.80 32.90 17,147,002 -0.07(-0.20%)
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.