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, 2012 50.86 51.84 50.84 51.19 21,561,924 +0.30(+0.58%)
May 30, 2012 50.87 51.29 50.80 50.89 12,832,906 -0.19(-0.37%)
May 29, 2012 50.86 51.14 50.71 51.08 12,906,451 +0.29(+0.57%)
May 25, 2012 50.44 50.94 50.39 50.79 13,091,646 +0.19(+0.37%)
May 24, 2012 50.32 50.69 50.13 50.60 14,534,164 +0.38(+0.76%)
May 23, 2012 49.30 50.31 49.22 50.22 20,165,178 +0.66(+1.33%)
May 22, 2012 48.98 49.73 48.91 49.56 15,526,368 +0.54(+1.09%)
May 21, 2012 48.51 49.07 48.32 49.02 14,337,466 +0.47(+0.98%)
May 18, 2012 48.11 48.70 48.03 48.55 21,386,150 +0.58(+1.22%)
May 17, 2012 47.70 48.60 47.63 47.97 37,669,816 +1.94(+4.21%)
May 16, 2012 46.29 46.40 46.00 46.03 13,936,684 -0.12(-0.27%)
May 15, 2012 45.84 46.39 45.84 46.15 13,580,930 +0.22(+0.47%)
May 14, 2012 45.95 46.31 45.82 45.94 7,973,858 -0.27(-0.59%)
May 11, 2012 45.94 46.39 45.73 46.21 9,610,277 +0.18(+0.39%)
May 10, 2012 46.15 46.36 45.95 46.03 9,938,634 +0.12(+0.27%)
May 09, 2012 45.48 46.07 45.31 45.91 14,334,509 +0.29(+0.64%)
May 08, 2012 45.62 45.86 45.29 45.61 13,272,653 -0.11(-0.24%)
May 07, 2012 45.23 45.85 45.23 45.72 11,209,020 +0.38(+0.83%)
May 04, 2012 45.47 45.71 45.32 45.34 9,002,645 -0.22(-0.49%)
May 03, 2012 45.73 45.73 45.43 45.57 8,902,653 -0.02(-0.03%)
May 02, 2012 45.54 45.82 45.43 45.58 9,512,408 -0.05(-0.10%)
May 01, 2012 45.50 45.78 45.17 45.63 12,837,041 +0.12(+0.27%)
Apr 30, 2012 45.43 45.57 45.21 45.50 9,687,108 -0.09(-0.20%)
Apr 27, 2012 45.71 45.93 45.53 45.60 11,031,965 +0.06(+0.14%)
Apr 26, 2012 44.48 45.91 44.47 45.53 32,487,170 +1.23(+2.77%)
Apr 25, 2012 44.73 45.13 44.17 44.31 36,264,652 -0.32(-0.71%)
Apr 24, 2012 45.77 45.84 44.53 44.62 38,960,248 -1.37(-2.97%)
Apr 23, 2012 45.69 46.53 45.67 45.99 49,165,368 -2.25(-4.66%)
Apr 20, 2012 47.66 48.27 47.63 48.24 11,648,552 +0.54(+1.13%)
Apr 19, 2012 47.86 47.93 47.48 47.70 8,248,211 -0.24(-0.50%)
Apr 18, 2012 47.54 48.08 47.54 47.94 10,301,692 +0.15(+0.31%)
Apr 17, 2012 47.20 47.85 47.19 47.79 13,821,161 +1.00(+2.13%)
Apr 16, 2012 46.30 46.97 46.25 46.79 8,861,140 +0.63(+1.36%)
Apr 13, 2012 46.35 46.51 46.15 46.17 8,668,776 -0.29(-0.62%)
Apr 12, 2012 46.19 46.50 46.01 46.45 9,522,999 +0.26(+0.57%)
Apr 11, 2012 46.57 46.57 46.08 46.19 10,030,315 -0.10(-0.22%)
Apr 10, 2012 46.37 46.65 46.00 46.29 12,367,709 -0.15(-0.33%)
Apr 09, 2012 46.52 46.61 46.41 46.45 8,844,423 -0.42(-0.89%)
Apr 05, 2012 46.50 46.88 46.40 46.86 8,452,084 +0.32(+0.68%)
Apr 04, 2012 46.76 46.80 46.36 46.55 14,048,740 -0.30(-0.64%)
Apr 03, 2012 47.23 47.43 46.53 46.85 14,473,949 -0.55(-1.16%)
Apr 02, 2012 47.18 47.50 47.09 47.40 8,370,838 +0.12(+0.26%)
Mar 30, 2012 47.17 47.44 47.06 47.27 8,987,841 +0.29(+0.62%)
Mar 29, 2012 46.94 47.08 46.82 46.98 8,635,149 -0.29(-0.60%)
Mar 28, 2012 47.23 47.49 47.10 47.26 9,223,341 +0.08(+0.16%)
Mar 27, 2012 47.39 47.50 47.13 47.19 9,500,800 -0.09(-0.18%)
Mar 26, 2012 47.04 47.37 46.93 47.27 8,045,723 +0.35(+0.74%)
Mar 23, 2012 46.82 47.00 46.66 46.92 9,007,496 +0.08(+0.16%)
Mar 22, 2012 46.52 46.94 46.52 46.85 7,393,244 +0.07(+0.15%)
Mar 21, 2012 46.69 46.90 46.63 46.78 9,454,239 -0.03(-0.07%)
Mar 20, 2012 46.60 47.01 46.57 46.81 10,242,428 -0.11(-0.23%)
Mar 19, 2012 46.79 47.03 46.70 46.92 10,683,035 -0.08(-0.16%)
Mar 16, 2012 47.43 47.48 46.94 46.99 15,635,268 -0.30(-0.64%)
Mar 15, 2012 47.03 47.32 46.95 47.30 8,745,132 +0.12(+0.25%)
Mar 14, 2012 46.99 47.23 46.88 47.18 8,253,166 +0.06(+0.13%)
Mar 13, 2012 47.06 47.18 46.75 47.12 11,263,506 +0.25(+0.53%)
Mar 12, 2012 46.48 47.04 46.42 46.87 9,809,043 +0.46(+1.00%)
Mar 09, 2012 46.21 46.50 46.21 46.41 8,146,887 +0.24(+0.52%)
Mar 08, 2012 46.22 46.31 45.92 46.17 10,092,453 +0.24(+0.52%)
Mar 07, 2012 45.35 45.93 45.35 45.93 19,261,962 +0.69(+1.52%)
Mar 06, 2012 45.30 45.44 45.08 45.24 11,707,606 -0.33(-0.73%)
Mar 05, 2012 45.24 45.72 45.08 45.58 12,530,555 +0.30(+0.66%)
Mar 02, 2012 45.26 45.49 45.12 45.28 12,848,066 +0.15(+0.32%)
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.