Skip to main content

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

60.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 41.31 41.61 40.53 40.80 12,427,420 -0.59(-1.43%)
Nov 26, 2008 39.29 41.43 39.20 41.39 32,526,004 +1.47(+3.68%)
Nov 25, 2008 39.24 40.26 38.95 39.92 37,491,612 +1.39(+3.62%)
Nov 24, 2008 38.91 39.50 38.13 38.53 41,649,868 -0.11(-0.28%)
Nov 21, 2008 37.53 38.72 36.65 38.64 55,146,272 +1.65(+4.46%)
Nov 20, 2008 36.95 39.06 36.77 36.99 55,926,180 -0.25(-0.67%)
Nov 19, 2008 38.33 39.28 37.04 37.23 40,784,988 -1.26(-3.26%)
Nov 18, 2008 37.73 39.11 37.21 38.49 50,235,488 +0.66(+1.76%)
Nov 17, 2008 38.53 38.75 37.37 37.83 36,944,384 -0.66(-1.71%)
Nov 14, 2008 39.72 40.24 38.33 38.48 35,272,640 -1.62(-4.04%)
Nov 13, 2008 38.67 40.12 37.28 40.10 51,697,260 +1.69(+4.39%)
Nov 12, 2008 38.80 39.94 38.20 38.42 38,864,544 -1.55(-3.89%)
Nov 11, 2008 40.10 40.62 38.78 39.97 32,579,968 -0.31(-0.78%)
Nov 10, 2008 40.23 40.69 39.68 40.29 24,931,494 +0.58(+1.45%)
Nov 07, 2008 39.32 39.94 38.99 39.71 26,626,142 +0.66(+1.68%)
Nov 06, 2008 40.58 41.14 38.74 39.05 44,444,796 -0.47(-1.18%)
Nov 05, 2008 40.80 40.88 39.42 39.52 30,394,440 -1.46(-3.56%)
Nov 04, 2008 41.47 41.80 40.56 40.98 31,579,648 +0.12(+0.29%)
Nov 03, 2008 41.44 41.76 40.71 40.86 25,692,038 +0.12(+0.29%)
Oct 31, 2008 40.15 41.45 39.62 40.75 35,656,188 +0.77(+1.94%)
Oct 30, 2008 40.85 40.88 39.29 39.97 31,948,792 -0.20(-0.49%)
Oct 29, 2008 40.25 41.47 39.10 40.17 46,891,300 -0.11(-0.27%)
Oct 28, 2008 37.19 40.68 37.09 40.28 57,535,604 +4.02(+11.07%)
Oct 27, 2008 37.12 37.97 36.21 36.26 36,634,212 -1.26(-3.37%)
Oct 24, 2008 36.50 38.67 36.50 37.53 40,833,676 -0.99(-2.58%)
Oct 23, 2008 38.23 38.83 36.50 38.52 47,867,480 +0.36(+0.94%)
Oct 22, 2008 38.75 39.11 37.34 38.16 38,631,184 -1.02(-2.61%)
Oct 21, 2008 39.56 40.52 39.10 39.18 26,633,224 -0.55(-1.40%)
Oct 20, 2008 39.90 39.93 38.24 39.74 38,920,640 +0.48(+1.23%)
Oct 17, 2008 39.24 40.43 36.29 39.26 42,767,172 -0.62(-1.56%)
Oct 16, 2008 36.92 40.17 35.58 39.88 64,911,196 +3.34(+9.13%)
Oct 15, 2008 39.02 39.13 36.42 36.54 38,276,980 -3.20(-8.06%)
Oct 14, 2008 40.91 40.94 38.49 39.75 39,118,852 -0.04(-0.11%)
Oct 13, 2008 38.46 39.94 37.38 39.79 40,480,772 +2.59(+6.97%)
Oct 10, 2008 35.80 39.59 34.31 37.20 70,662,096 -0.32(-0.86%)
Oct 09, 2008 39.91 40.40 36.33 37.52 56,411,648 -2.31(-5.79%)
Oct 08, 2008 39.21 41.45 38.51 39.83 65,468,692 -0.21(-0.53%)
Oct 07, 2008 42.87 42.87 39.75 40.04 47,325,896 -2.23(-5.29%)
Oct 06, 2008 42.85 43.48 39.83 42.27 54,417,348 -1.34(-3.06%)
Oct 03, 2008 43.37 43.97 42.98 43.61 0 +0.64(+1.50%)
Oct 02, 2008 43.56 43.70 42.51 42.96 29,038,080 -0.59(-1.36%)
Oct 01, 2008 43.45 44.02 43.07 43.56 32,002,044 -0.17(-0.38%)
Sep 30, 2008 43.21 43.81 42.15 43.72 36,880,768 +1.05(+2.46%)
Sep 29, 2008 43.84 44.43 42.54 42.67 36,358,968 -1.65(-3.72%)
Sep 26, 2008 43.13 44.46 43.13 44.32 0 +0.43(+0.98%)
Sep 25, 2008 43.32 44.15 43.09 43.89 29,350,920 +0.88(+2.04%)
Sep 24, 2008 43.00 43.35 42.45 43.02 23,559,768 +0.38(+0.89%)
Sep 23, 2008 43.01 43.74 42.59 42.64 30,377,224 -0.36(-0.83%)
Sep 22, 2008 43.40 43.75 42.89 42.99 30,249,320 -0.59(-1.36%)
Sep 19, 2008 46.16 46.62 43.40 43.59 0 -1.30(-2.90%)
Sep 18, 2008 44.20 45.02 43.15 44.88 57,110,872 +1.34(+3.09%)
Sep 17, 2008 45.03 45.25 43.24 43.54 56,483,448 -1.83(-4.02%)
Sep 16, 2008 44.53 46.13 44.53 45.37 45,451,360 +0.37(+0.83%)
Sep 15, 2008 44.68 45.63 44.60 44.99 35,340,928 -0.57(-1.25%)
Sep 12, 2008 45.78 45.90 44.96 45.56 26,218,934 -0.55(-1.20%)
Sep 11, 2008 44.91 46.16 44.73 46.12 39,708,340 +0.84(+1.85%)
Sep 10, 2008 44.86 45.62 44.69 45.28 32,282,606 +0.65(+1.46%)
Sep 09, 2008 45.01 45.53 44.47 44.63 34,747,192 -0.64(-1.40%)
Sep 08, 2008 44.82 45.27 43.99 45.26 39,126,616 +0.92(+2.07%)
Sep 05, 2008 43.37 44.45 43.09 44.34 0 +0.70(+1.61%)
Sep 04, 2008 43.80 44.45 43.59 43.64 37,822,044 -0.01(-0.02%)
Sep 03, 2008 43.51 43.97 43.19 43.65 21,674,868 +0.10(+0.23%)
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.