Skip to main content

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

60.17 -0.55 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 43.52 43.72 43.12 43.13 17,606,552 -0.59(-1.35%)
Aug 28, 2008 43.38 43.83 43.09 43.72 16,589,994 +0.43(+1.00%)
Aug 27, 2008 43.07 43.70 42.69 43.29 16,042,635 +0.21(+0.49%)
Aug 26, 2008 42.75 43.21 42.37 43.07 15,027,244 +0.33(+0.77%)
Aug 25, 2008 43.27 43.29 42.56 42.75 16,388,971 -0.65(-1.50%)
Aug 22, 2008 42.86 43.45 42.86 43.40 0 +0.69(+1.61%)
Aug 21, 2008 42.26 42.78 41.96 42.71 15,590,061 +0.10(+0.24%)
Aug 20, 2008 42.72 42.82 42.11 42.61 17,618,092 +0.12(+0.27%)
Aug 19, 2008 42.71 42.94 42.26 42.49 21,008,292 -0.46(-1.07%)
Aug 18, 2008 43.44 43.51 42.80 42.95 17,691,264 -0.39(-0.91%)
Aug 15, 2008 42.44 43.75 42.44 43.34 0 +0.93(+2.19%)
Aug 14, 2008 41.99 43.00 41.53 42.42 36,728,372 +0.16(+0.38%)
Aug 13, 2008 43.00 43.04 41.78 42.26 30,930,516 -1.00(-2.31%)
Aug 12, 2008 42.86 43.61 42.64 43.26 27,777,612 +0.50(+1.18%)
Aug 11, 2008 42.25 43.66 41.86 42.75 33,239,478 +0.51(+1.21%)
Aug 08, 2008 41.66 42.70 41.48 42.24 32,757,936 +0.66(+1.58%)
Aug 07, 2008 42.63 43.07 41.53 41.59 51,630,720 -2.77(-6.25%)
Aug 06, 2008 43.93 44.53 43.59 44.36 32,628,802 +0.31(+0.70%)
Aug 05, 2008 43.09 44.53 42.95 44.05 51,467,396 +1.39(+3.27%)
Aug 04, 2008 42.04 43.13 42.02 42.66 18,944,660 +0.50(+1.18%)
Aug 01, 2008 42.89 42.91 41.88 42.16 23,690,160 -0.64(-1.48%)
Jul 31, 2008 42.40 43.34 42.28 42.80 25,495,300 +0.04(+0.10%)
Jul 30, 2008 42.06 43.07 42.06 42.75 26,524,030 +0.81(+1.93%)
Jul 29, 2008 41.94 41.98 40.95 41.94 24,153,708 +1.04(+2.55%)
Jul 28, 2008 41.46 41.76 40.85 40.90 21,139,758 -0.59(-1.43%)
Jul 25, 2008 41.69 42.05 41.31 41.49 22,534,838 -0.10(-0.25%)
Jul 24, 2008 42.34 42.42 41.46 41.59 29,008,872 -0.82(-1.93%)
Jul 23, 2008 41.98 43.07 41.39 42.41 42,714,076 -0.71(-1.64%)
Jul 22, 2008 41.77 43.48 41.72 43.12 35,375,752 +1.28(+3.05%)
Jul 21, 2008 42.40 42.80 41.61 41.84 22,799,092 -0.45(-1.05%)
Jul 18, 2008 42.27 42.40 41.66 42.29 28,285,610 +0.18(+0.42%)
Jul 17, 2008 41.60 42.28 40.46 42.11 33,878,428 +0.53(+1.26%)
Jul 16, 2008 41.03 41.69 40.62 41.59 36,178,016 +0.53(+1.28%)
Jul 15, 2008 40.87 41.47 40.40 41.06 36,420,328 -0.05(-0.12%)
Jul 14, 2008 41.61 41.71 40.87 41.11 28,831,972 +0.01(+0.04%)
Jul 11, 2008 41.38 41.86 40.62 41.10 38,143,184 -0.67(-1.61%)
Jul 10, 2008 42.38 42.45 40.94 41.77 40,937,168 -0.34(-0.80%)
Jul 09, 2008 43.29 43.29 42.05 42.10 34,923,376 -1.05(-2.44%)
Jul 08, 2008 41.74 43.29 41.69 43.15 44,809,728 +1.61(+3.87%)
Jul 07, 2008 41.43 42.25 41.03 41.55 30,449,954 +0.23(+0.55%)
Jul 04, 2008 41.51 42.03 40.91 41.32 16,157,080 +0.00(+0.00%)
Jul 03, 2008 41.51 42.03 40.91 41.32 16,157,080 +0.07(+0.18%)
Jul 02, 2008 41.80 42.20 41.21 41.25 28,449,040 -0.39(-0.93%)
Jul 01, 2008 40.88 41.67 40.60 41.64 31,112,988 +0.61(+1.48%)
Jun 30, 2008 41.42 42.21 40.90 41.03 30,465,558 -0.07(-0.18%)
Jun 27, 2008 41.36 41.87 40.77 41.10 39,247,216 -0.39(-0.93%)
Jun 26, 2008 42.16 42.54 41.49 41.49 28,834,770 -0.94(-2.22%)
Jun 25, 2008 41.92 42.88 41.87 42.43 30,166,246 +0.58(+1.40%)
Jun 24, 2008 41.12 42.23 41.07 41.85 26,881,524 +0.50(+1.20%)
Jun 23, 2008 41.32 41.61 41.20 41.35 19,581,216 +0.28(+0.68%)
Jun 20, 2008 41.91 42.13 41.03 41.07 37,053,504 -1.04(-2.48%)
Jun 19, 2008 42.07 42.53 41.88 42.12 28,321,796 +0.01(+0.03%)
Jun 18, 2008 42.49 43.37 42.05 42.10 30,458,042 -0.74(-1.74%)
Jun 17, 2008 43.43 43.46 42.71 42.85 18,572,474 -0.45(-1.05%)
Jun 16, 2008 43.00 43.36 42.71 43.30 24,778,316 +0.09(+0.22%)
Jun 13, 2008 43.35 43.62 42.97 43.21 28,605,238 +0.05(+0.12%)
Jun 12, 2008 43.02 43.68 42.88 43.15 26,366,038 +0.43(+1.01%)
Jun 11, 2008 43.55 43.64 42.69 42.72 28,429,524 -0.92(-2.11%)
Jun 10, 2008 43.45 43.77 43.11 43.64 29,097,246 +0.15(+0.35%)
Jun 09, 2008 43.06 43.61 42.67 43.49 31,976,112 +0.88(+2.06%)
Jun 06, 2008 43.32 43.49 42.58 42.61 32,217,484 -1.04(-2.39%)
Jun 05, 2008 42.71 43.73 42.64 43.66 48,954,060 +1.55(+3.68%)
Jun 04, 2008 41.97 42.36 41.86 42.11 20,149,356 -0.07(-0.16%)
Jun 03, 2008 42.19 42.38 41.88 42.18 23,385,396 +0.42(+1.00%)
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.