Skip to main content

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

60.52 -0.20 (-0.33%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 45.55 45.59 45.00 45.13 21,223,904 -0.20(-0.44%)
Feb 29, 2012 45.15 45.52 45.06 45.33 14,919,000 +0.12(+0.25%)
Feb 28, 2012 44.84 45.35 44.77 45.22 14,025,725 +0.36(+0.80%)
Feb 27, 2012 45.04 45.10 44.73 44.86 15,976,415 -0.25(-0.56%)
Feb 24, 2012 45.08 45.23 44.89 45.11 12,936,114 +0.19(+0.43%)
Feb 23, 2012 44.96 45.19 44.66 44.92 19,393,030 -0.05(-0.10%)
Feb 22, 2012 45.72 45.96 44.79 44.96 37,311,808 -1.13(-2.45%)
Feb 21, 2012 46.29 46.42 45.78 46.09 31,138,164 -1.85(-3.86%)
Feb 17, 2012 47.82 48.01 47.50 47.94 10,677,642 +0.34(+0.71%)
Feb 16, 2012 47.40 47.72 47.34 47.60 9,460,953 +0.21(+0.45%)
Feb 15, 2012 47.82 47.91 47.26 47.39 7,580,291 -0.35(-0.74%)
Feb 14, 2012 47.50 47.76 47.41 47.74 6,741,946 +0.33(+0.70%)
Feb 13, 2012 47.58 47.63 47.37 47.41 5,441,054 -0.08(-0.18%)
Feb 10, 2012 47.33 47.50 47.10 47.50 7,169,450 -0.05(-0.10%)
Feb 09, 2012 47.25 47.70 47.25 47.54 8,410,098 +0.26(+0.55%)
Feb 08, 2012 47.50 47.59 46.98 47.28 9,461,707 -0.05(-0.11%)
Feb 07, 2012 47.28 47.50 47.28 47.33 7,929,651 -0.15(-0.31%)
Feb 06, 2012 47.46 47.56 47.34 47.48 7,142,676 -0.12(-0.24%)
Feb 03, 2012 47.82 47.90 47.34 47.60 10,070,644 +0.07(+0.15%)
Feb 02, 2012 47.88 47.93 47.43 47.53 8,094,920 -0.18(-0.39%)
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.