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 (%)
Jul 30, 2010 37.80 37.85 37.29 37.80 18,361,432 +0.10(+0.25%)
Jul 29, 2010 37.83 38.24 37.51 37.70 811 -0.05(-0.14%)
Jul 28, 2010 37.76 37.95 37.51 37.76 2,207 +0.13(+0.33%)
Jul 27, 2010 37.63 37.88 37.41 37.63 4,439 -0.13(-0.33%)
Jul 26, 2010 38.16 38.16 37.59 37.76 19,115,434 -0.40(-1.05%)
Jul 23, 2010 37.59 38.26 37.59 38.16 17,666,518 +0.60(+1.59%)
Jul 22, 2010 37.33 37.73 37.30 37.56 2,155 +0.38(+1.01%)
Jul 21, 2010 37.66 37.66 37.00 37.18 16,671,860 -0.39(-1.04%)
Jul 20, 2010 37.57 37.68 36.38 37.57 22,051,686 +1.00(+2.75%)
Jul 19, 2010 36.68 36.78 36.25 36.57 16,109,242 -0.11(-0.30%)
Jul 16, 2010 36.68 37.17 36.57 36.68 21,561,780 -0.32(-0.86%)
Jul 15, 2010 37.17 37.25 36.86 37.00 16,599,264 -0.18(-0.50%)
Jul 14, 2010 36.96 37.19 36.95 37.18 947 -0.14(-0.38%)
Jul 13, 2010 37.32 37.43 37.00 37.32 33,057 +0.31(+0.84%)
Jul 12, 2010 36.50 37.17 36.69 37.01 18,201,266 +0.51(+1.40%)
Jul 09, 2010 36.50 36.59 36.29 36.50 15,718,554 +0.18(+0.51%)
Jul 08, 2010 36.42 36.42 36.03 36.32 1,941 +0.18(+0.49%)
Jul 07, 2010 35.93 36.16 35.56 36.14 21,905,354 +0.27(+0.76%)
Jul 06, 2010 36.43 36.51 35.63 35.87 28,801 +0.42(+1.19%)
Jul 02, 2010 35.45 35.77 35.33 35.45 18,395,764 -0.25(-0.70%)
Jul 01, 2010 35.70 35.75 35.28 35.70 24,530,642 +0.20(+0.56%)
Jun 30, 2010 35.50 36.16 35.45 35.50 33,383 -0.57(-1.58%)
Jun 29, 2010 36.07 36.38 35.76 36.07 9,215 +0.03(+0.08%)
Jun 25, 2010 36.04 37.07 36.04 36.04 61,394,976 -0.91(-2.46%)
Jun 24, 2010 36.94 37.53 36.89 36.94 20,068,132 -0.58(-1.54%)
Jun 23, 2010 37.48 37.69 37.22 37.52 21,593,872 +0.10(+0.26%)
Jun 22, 2010 37.71 38.01 37.37 37.42 18,495,876 -0.25(-0.67%)
Jun 21, 2010 38.18 38.31 37.45 37.68 19,847,308 -0.39(-1.03%)
Jun 18, 2010 38.07 38.33 37.96 38.07 34,432,824 +0.10(+0.27%)
Jun 17, 2010 37.70 38.02 37.63 37.96 75,293 +0.32(+0.84%)
Jun 16, 2010 37.65 38.09 37.60 37.65 21,532,688 -0.49(-1.28%)
Jun 15, 2010 38.13 38.14 37.70 38.13 53,669 +0.30(+0.78%)
Jun 14, 2010 37.74 38.00 37.58 37.84 18,823,468 +0.28(+0.75%)
Jun 11, 2010 37.64 37.86 37.33 37.56 18,996,006 -0.27(-0.70%)
Jun 10, 2010 37.82 38.16 37.70 37.82 32,146 +0.17(+0.45%)
Jun 09, 2010 37.63 37.93 37.36 37.65 22,386,174 +0.16(+0.41%)
Jun 08, 2010 37.51 37.65 37.31 37.50 27,511,188 +0.03(+0.08%)
Jun 07, 2010 37.26 37.93 37.16 37.47 26,407,600 +0.25(+0.67%)
Jun 04, 2010 37.22 38.18 37.08 37.22 32,557,502 -0.97(-2.55%)
Jun 03, 2010 38.20 38.46 38.02 38.19 14,231,442 +0.00(+0.00%)
Jun 02, 2010 38.19 38.21 37.68 38.19 18,506,188 +0.59(+1.57%)
Jun 01, 2010 37.51 38.04 37.31 37.60 1,007 +0.27(+0.71%)
May 28, 2010 37.34 37.61 37.29 37.34 18,985,366 -0.10(-0.28%)
May 27, 2010 37.31 37.46 37.16 37.44 18,932,208 +0.50(+1.36%)
May 26, 2010 37.19 37.37 36.93 36.94 14,221 -0.19(-0.52%)
May 25, 2010 37.11 37.29 36.92 37.13 125,670 -0.53(-1.41%)
May 24, 2010 37.69 38.06 37.59 37.66 18,368,854 -0.27(-0.72%)
May 21, 2010 37.46 37.93 37.30 37.93 33,244,826 +0.05(+0.14%)
May 20, 2010 38.39 38.47 37.88 37.88 32,511 -1.28(-3.28%)
May 19, 2010 39.53 39.70 38.98 39.17 27,651,226 -0.49(-1.24%)
May 18, 2010 39.37 40.21 39.29 39.66 41,171 +0.72(+1.85%)
May 17, 2010 38.70 39.08 38.43 38.94 22,947,656 +0.45(+1.17%)
May 14, 2010 38.49 38.92 38.41 38.49 25,260,248 -0.21(-0.53%)
May 13, 2010 38.86 39.12 38.66 38.69 16,871,326 -0.06(-0.15%)
May 12, 2010 38.77 38.81 38.49 38.75 18,385,420 +0.24(+0.62%)
May 11, 2010 38.66 38.74 38.50 38.52 20,714 -0.09(-0.23%)
May 10, 2010 38.32 38.73 38.19 38.60 36,898,536 +0.13(+0.34%)
May 07, 2010 38.94 39.37 38.03 38.47 39,424,884 -0.72(-1.84%)
May 06, 2010 39.11 40.22 37.83 39.19 16,208 -0.97(-2.41%)
May 05, 2010 40.14 40.34 40.00 40.16 22,621,128 +0.50(+1.26%)
May 04, 2010 39.34 40.06 39.32 39.66 9,554 +0.21(+0.52%)
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.