Skip to main content

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

79.03 +0.43 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 15.66 15.88 15.62 15.67 45,106,824 -0.01(-0.06%)
Sep 29, 2011 15.65 15.82 15.50 15.68 34,255,116 +0.19(+1.21%)
Sep 28, 2011 15.74 15.83 15.49 15.49 37,950,112 -0.22(-1.38%)
Sep 27, 2011 15.81 15.96 15.64 15.71 38,056,908 +0.06(+0.39%)
Sep 26, 2011 15.38 15.66 15.34 15.65 37,620,032 +0.31(+2.03%)
Sep 23, 2011 15.15 15.39 15.11 15.34 42,068,524 +0.16(+1.03%)
Sep 22, 2011 15.30 15.47 15.08 15.18 70,601,360 -0.31(-2.03%)
Sep 21, 2011 15.81 15.88 15.49 15.50 34,683,924 -0.29(-1.86%)
Sep 20, 2011 15.84 15.98 15.75 15.79 27,886,384 -0.05(-0.30%)
Sep 19, 2011 15.76 15.89 15.72 15.84 29,898,712 -0.06(-0.38%)
Sep 16, 2011 15.93 16.05 15.87 15.90 118,170,304 +0.04(+0.27%)
Sep 15, 2011 15.77 15.86 15.68 15.86 36,423,240 +0.09(+0.59%)
Sep 14, 2011 15.62 15.94 15.58 15.76 41,405,200 +0.18(+1.18%)
Sep 13, 2011 15.64 15.64 15.47 15.58 35,667,156 -0.07(-0.44%)
Sep 12, 2011 15.36 15.65 15.35 15.65 37,185,252 +0.14(+0.90%)
Sep 09, 2011 15.67 15.76 15.46 15.51 39,829,476 -0.26(-1.63%)
Sep 08, 2011 15.73 15.93 15.72 15.77 38,421,064 -0.06(-0.40%)
Sep 07, 2011 15.72 15.87 15.66 15.83 34,450,776 +0.22(+1.43%)
Sep 06, 2011 15.55 15.64 15.36 15.61 56,667,016 -0.11(-0.67%)
Sep 02, 2011 15.78 15.90 15.69 15.71 35,795,180 -0.19(-1.18%)
Sep 01, 2011 16.07 16.17 15.90 15.90 41,370,516 -0.16(-1.01%)
Aug 31, 2011 16.00 16.12 15.96 16.06 43,808,900 +0.11(+0.70%)
Aug 30, 2011 15.96 16.04 15.83 15.95 44,652,336 -0.11(-0.70%)
Aug 29, 2011 16.04 16.14 16.00 16.06 28,071,028 +0.09(+0.55%)
Aug 26, 2011 15.94 16.08 15.69 15.97 34,639,176 +0.06(+0.38%)
Aug 25, 2011 16.12 16.15 15.87 15.91 36,329,232 -0.20(-1.26%)
Aug 24, 2011 16.01 16.13 15.95 16.12 37,736,348 +0.05(+0.30%)
Aug 23, 2011 15.75 16.07 15.74 16.07 56,857,956 +0.31(+1.95%)
Aug 22, 2011 15.78 15.90 15.73 15.76 45,604,124 -0.03(-0.21%)
Aug 19, 2011 15.55 15.93 15.55 15.79 76,282,256 +0.15(+0.98%)
Aug 18, 2011 15.25 15.69 15.19 15.64 82,938,056 +0.07(+0.47%)
Aug 17, 2011 15.62 15.76 15.45 15.57 50,222,540 -0.11(-0.71%)
Aug 16, 2011 15.53 15.85 15.44 15.68 84,758,592 +0.59(+3.88%)
Aug 15, 2011 15.06 15.12 14.88 15.09 49,108,048 +0.07(+0.46%)
Aug 12, 2011 15.13 15.19 14.88 15.02 50,203,312 +0.01(+0.04%)
Aug 11, 2011 14.75 15.22 14.75 15.02 71,526,096 +0.40(+2.73%)
Aug 10, 2011 15.11 15.12 14.59 14.62 89,419,008 -0.69(-4.51%)
Aug 09, 2011 15.30 15.34 14.66 15.31 79,628,224 +0.57(+3.88%)
Aug 08, 2011 15.30 15.46 14.69 14.74 109,675,112 -0.58(-3.80%)
Aug 05, 2011 15.24 15.34 14.94 15.32 90,617,344 +0.23(+1.50%)
Aug 04, 2011 15.36 15.36 15.08 15.09 86,455,768 -0.36(-2.30%)
Aug 03, 2011 15.59 15.68 15.37 15.45 71,219,224 -0.12(-0.77%)
Aug 02, 2011 15.74 15.83 15.57 15.57 50,597,276 -0.28(-1.79%)
Aug 01, 2011 15.88 15.96 15.69 15.85 35,477,876 -0.03(-0.17%)
Jul 29, 2011 15.90 16.01 15.87 15.88 43,813,712 -0.08(-0.53%)
Jul 28, 2011 16.06 16.13 15.96 15.96 29,571,272 -0.08(-0.49%)
Jul 27, 2011 16.10 16.19 16.02 16.04 40,497,016 -0.10(-0.63%)
Jul 26, 2011 16.28 16.30 16.12 16.14 36,285,884 -0.11(-0.70%)
Jul 25, 2011 16.28 16.39 16.25 16.26 27,144,634 -0.17(-1.01%)
Jul 22, 2011 16.44 16.48 16.34 16.42 22,580,082 +0.02(+0.09%)
Jul 21, 2011 16.27 16.47 16.24 16.41 35,235,288 +0.17(+1.08%)
Jul 20, 2011 16.24 16.26 16.15 16.23 29,402,888 -0.02(-0.15%)
Jul 19, 2011 16.09 16.28 16.07 16.26 28,499,388 +0.20(+1.22%)
Jul 18, 2011 16.09 16.13 16.02 16.06 27,283,392 -0.09(-0.58%)
Jul 15, 2011 16.19 16.26 16.11 16.16 33,820,112 +0.00(+0.00%)
Jul 14, 2011 16.12 16.18 16.08 16.16 51,524,032 -0.12(-0.72%)
Jul 13, 2011 16.29 16.35 16.22 16.27 33,703,148 +0.02(+0.15%)
Jul 12, 2011 16.23 16.39 16.20 16.25 31,486,936 +0.02(+0.13%)
Jul 11, 2011 16.21 16.29 16.18 16.23 25,056,198 -0.06(-0.39%)
Jul 08, 2011 16.34 16.36 16.20 16.29 30,317,846 -0.12(-0.75%)
Jul 07, 2011 16.44 16.51 16.33 16.42 42,555,768 +0.23(+1.43%)
Jul 06, 2011 16.10 16.25 16.10 16.18 26,813,160 +0.10(+0.62%)
Jul 05, 2011 16.07 16.13 15.97 16.08 30,580,040 -0.04(-0.22%)
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.