Skip to main content

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

60.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 54.79 55.38 54.79 54.99 8,928,524 +0.16(+0.29%)
Jan 30, 2013 55.13 55.13 54.64 54.84 8,931,660 -0.11(-0.20%)
Jan 29, 2013 54.41 55.19 54.40 54.95 12,160,930 +0.42(+0.78%)
Jan 28, 2013 54.31 54.64 54.09 54.52 8,973,247 +0.28(+0.51%)
Jan 25, 2013 54.96 55.03 54.19 54.25 10,136,462 -0.62(-1.13%)
Jan 24, 2013 54.76 55.03 54.52 54.87 11,624,347 +0.24(+0.43%)
Jan 23, 2013 54.55 54.75 54.37 54.63 8,096,423 -0.07(-0.13%)
Jan 22, 2013 54.29 54.76 54.22 54.70 7,298,851 +0.30(+0.55%)
Jan 18, 2013 54.13 54.40 54.13 54.40 9,939,981 +0.28(+0.51%)
Jan 17, 2013 54.48 54.50 54.02 54.13 9,200,708 -0.28(-0.52%)
Jan 16, 2013 54.20 54.54 54.16 54.41 6,255,209 +0.18(+0.33%)
Jan 15, 2013 53.61 54.44 53.61 54.23 7,810,173 +0.53(+1.00%)
Jan 14, 2013 53.85 53.99 53.55 53.70 6,983,387 -0.26(-0.48%)
Jan 11, 2013 53.93 54.08 53.63 53.96 7,896,794 +0.21(+0.40%)
Jan 10, 2013 53.98 54.27 53.24 53.74 14,569,299 -0.17(-0.31%)
Jan 09, 2013 53.98 54.02 53.63 53.91 6,429,948 -0.02(-0.03%)
Jan 08, 2013 53.68 54.16 53.63 53.93 7,462,935 +0.15(+0.28%)
Jan 07, 2013 54.11 54.18 53.56 53.78 7,887,861 -0.52(-0.96%)
Jan 04, 2013 54.04 54.39 53.73 54.29 8,189,285 +0.20(+0.38%)
Jan 03, 2013 54.44 54.52 53.76 54.09 11,333,432 -0.35(-0.64%)
Jan 02, 2013 54.19 54.44 53.64 54.44 13,218,639 +0.79(+1.48%)
Dec 31, 2012 53.06 53.68 52.97 53.64 8,879,219 +0.49(+0.92%)
Dec 28, 2012 53.39 53.74 53.10 53.15 7,013,634 -0.46(-0.85%)
Dec 27, 2012 53.48 53.79 53.30 53.61 9,362,458 +0.16(+0.29%)
Dec 26, 2012 53.90 53.97 53.25 53.45 7,749,853 -0.46(-0.85%)
Dec 24, 2012 53.86 54.10 53.70 53.91 3,696,217 -0.06(-0.12%)
Dec 21, 2012 54.15 54.37 53.67 53.97 16,832,342 -0.28(-0.51%)
Dec 20, 2012 53.72 54.29 53.59 54.25 12,261,893 +0.38(+0.70%)
Dec 19, 2012 54.59 54.64 53.87 53.87 12,685,210 -0.77(-1.41%)
Dec 18, 2012 54.33 54.77 54.18 54.64 14,708,978 +0.24(+0.43%)
Dec 17, 2012 54.22 54.65 54.16 54.40 13,395,670 +0.35(+0.65%)
Dec 14, 2012 54.29 54.48 54.04 54.05 13,358,271 -0.23(-0.42%)
Dec 13, 2012 54.28 54.53 54.25 54.28 18,116,990 +0.08(+0.15%)
Dec 12, 2012 55.19 55.31 54.18 54.20 29,766,026 -1.53(-2.75%)
Dec 11, 2012 56.80 57.16 55.68 55.73 18,564,090 -0.99(-1.75%)
Dec 10, 2012 56.67 56.87 56.44 56.72 7,506,411 -0.11(-0.19%)
Dec 07, 2012 56.53 57.07 56.49 56.83 9,263,511 +0.55(+0.98%)
Dec 06, 2012 56.35 56.49 55.90 56.28 9,085,792 -0.05(-0.08%)
Dec 05, 2012 56.56 56.62 56.00 56.33 12,100,294 -0.06(-0.10%)
Dec 04, 2012 55.88 56.77 55.86 56.39 16,397,325 +0.08(+0.14%)
Nov 30, 2012 55.49 56.39 55.39 56.31 15,975,670 +0.93(+1.68%)
Nov 29, 2012 55.11 55.54 54.83 55.38 12,304,492 +0.21(+0.38%)
Nov 28, 2012 54.31 55.36 54.18 55.17 13,424,779 +0.83(+1.53%)
Nov 27, 2012 54.65 54.86 54.30 54.34 9,441,929 -0.32(-0.59%)
Nov 26, 2012 54.83 54.91 54.30 54.66 11,604,671 -0.23(-0.41%)
Nov 23, 2012 54.21 54.92 53.85 54.89 6,567,503 +1.02(+1.90%)
Nov 21, 2012 53.84 54.00 53.70 53.86 9,007,768 -0.09(-0.16%)
Nov 20, 2012 54.14 54.14 53.52 53.95 12,015,596 -0.02(-0.03%)
Nov 19, 2012 53.28 54.05 52.90 53.96 16,416,835 +0.77(+1.46%)
Nov 16, 2012 53.63 53.71 53.07 53.19 15,677,589 -0.54(-1.00%)
Nov 15, 2012 54.46 54.49 53.05 53.73 29,478,414 -2.02(-3.63%)
Nov 14, 2012 56.18 56.29 55.57 55.75 11,625,716 -0.39(-0.70%)
Nov 13, 2012 56.27 56.53 55.65 56.15 11,408,147 -0.52(-0.92%)
Nov 12, 2012 56.51 56.76 56.22 56.67 5,605,547 +0.13(+0.24%)
Nov 09, 2012 56.40 56.76 56.23 56.54 8,814,190 -0.13(-0.23%)
Nov 08, 2012 57.08 57.84 56.67 56.67 9,127,563 -0.49(-0.86%)
Nov 07, 2012 57.40 57.78 56.96 57.16 8,709,767 -0.51(-0.88%)
Nov 06, 2012 57.24 58.08 57.19 57.67 6,822,604 +0.48(+0.85%)
Nov 05, 2012 56.81 57.23 56.80 57.19 6,091,399 +0.29(+0.51%)
Nov 02, 2012 57.44 57.52 56.85 56.90 10,954,272 -0.53(-0.93%)
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.