Stock Quote

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

141.22 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 52.04 52.45 51.06 52.10 21,178,523 +0.34(+0.66%)
Mar 30, 2009 52.00 52.16 51.26 51.76 16,718,378 -1.00(-1.90%)
Mar 26, 2009 52.06 53.00 51.95 52.76 25,049,501 +1.08(+2.09%)
Mar 25, 2009 51.27 52.29 50.65 51.68 23,444,697 +0.60(+1.17%)
Mar 24, 2009 51.00 51.60 50.59 51.08 20,636,511 -0.40(-0.78%)
Mar 23, 2009 50.31 51.48 50.13 51.48 19,679,425 +1.89(+3.81%)
Mar 20, 2009 50.14 50.39 48.99 49.59 26,308,811 -0.38(-0.77%)
Mar 19, 2009 50.80 50.91 49.61 49.97 20,752,052 -0.47(-0.93%)
Mar 18, 2009 48.95 51.07 48.95 50.44 20,190,946 +0.44(+0.88%)
Mar 17, 2009 48.90 50.00 48.79 50.00 18,627,088 +1.20(+2.46%)
Mar 16, 2009 49.34 49.55 48.66 48.80 16,380,472 -0.39(-0.79%)
Mar 13, 2009 48.67 49.47 48.34 49.19 0 +0.25(+0.51%)
Mar 12, 2009 47.87 49.12 47.32 48.94 25,130,261 +1.48(+3.12%)
Mar 11, 2009 48.66 48.81 47.15 47.46 26,066,067 -1.21(-2.49%)
Mar 10, 2009 47.61 48.92 47.27 48.67 32,532,710 +1.16(+2.44%)
Mar 09, 2009 48.56 49.11 47.30 47.51 26,509,771 -1.40(-2.86%)
Mar 06, 2009 50.15 50.15 48.10 48.91 0 -0.84(-1.69%)
Mar 05, 2009 50.35 51.00 49.29 49.75 46,265,643 +1.26(+2.60%)
Mar 04, 2009 47.96 49.20 47.15 48.49 31,810,687 +0.09(+0.19%)
Mar 02, 2009 48.81 49.49 48.23 48.40 25,356,087 -0.84(-1.71%)
Feb 27, 2009 47.87 50.00 47.58 49.24 0 +1.00(+2.07%)
Feb 26, 2009 49.51 49.64 48.15 48.24 23,169,469 -0.97(-1.97%)
Feb 25, 2009 48.97 50.06 48.56 49.21 25,439,632 -0.80(-1.60%)
Feb 24, 2009 48.78 50.36 48.69 50.01 26,226,256 +1.13(+2.31%)
Feb 23, 2009 50.35 50.44 48.79 48.88 23,619,198 -1.14(-2.28%)
Feb 20, 2009 49.99 50.65 49.53 50.02 29,581,550 -0.43(-0.85%)
Feb 19, 2009 49.44 50.67 49.44 50.45 27,311,114 +0.45(+0.90%)
Feb 18, 2009 48.94 50.00 48.52 50.00 47,356,093 +1.76(+3.65%)
Feb 17, 2009 47.53 48.88 47.30 48.24 38,914,359 +1.71(+3.68%)
Feb 13, 2009 47.75 48.11 46.48 46.53 25,670,836 -1.60(-3.32%)
Feb 12, 2009 47.98 48.29 47.03 48.13 22,392,664 -0.10(-0.21%)
Feb 11, 2009 47.98 48.52 47.75 48.23 17,759,438 +0.51(+1.07%)
Feb 10, 2009 49.00 49.28 47.34 47.72 25,611,418 -1.56(-3.17%)
Feb 09, 2009 49.56 49.56 48.77 49.28 16,277,102 -0.35(-0.71%)
Feb 06, 2009 48.84 50.08 48.53 49.63 28,302,567 +1.07(+2.20%)
Feb 05, 2009 47.17 48.98 47.16 48.56 33,293,469 +2.14(+4.61%)
Feb 04, 2009 46.89 47.59 46.29 46.42 26,500,540 -1.39(-2.91%)
Feb 03, 2009 47.03 48.00 46.57 47.81 22,551,723 +1.24(+2.66%)
Feb 02, 2009 46.57 47.02 46.25 46.57 20,861,195 -0.55(-1.17%)
Jan 30, 2009 48.00 48.30 46.92 47.12 0 -0.74(-1.55%)
Jan 29, 2009 48.56 49.07 47.79 47.86 18,873,040 -0.87(-1.79%)
Jan 28, 2009 49.51 49.64 48.51 48.73 24,663,912 -0.06(-0.12%)
Jan 27, 2009 48.95 49.30 48.53 48.79 16,478,476 +0.19(+0.39%)
Jan 26, 2009 48.64 48.99 48.03 48.60 18,888,611 +0.25(+0.52%)
Jan 23, 2009 48.09 48.60 48.00 48.35 23,093,600 -0.52(-1.06%)
Jan 22, 2009 48.94 49.60 47.77 48.87 31,114,382 -0.27(-0.55%)
Jan 21, 2009 50.22 50.32 48.52 49.14 39,079,332 -1.42(-2.81%)
Jan 20, 2009 51.41 51.64 50.44 50.56 22,569,443 -1.00(-1.94%)
Jan 16, 2009 51.90 52.05 51.01 51.56 0 +0.21(+0.41%)
Jan 15, 2009 51.56 51.84 50.33 51.35 28,069,802 -0.21(-0.41%)
Jan 14, 2009 51.28 52.00 51.24 51.56 20,536,334 -0.56(-1.07%)
Jan 13, 2009 51.59 52.70 51.56 52.12 24,993,401 +0.73(+1.42%)
Jan 12, 2009 51.50 52.19 51.16 51.39 18,435,340 -0.19(-0.37%)
Jan 09, 2009 51.58 52.41 51.25 51.58 28,697,204 +0.20(+0.39%)
Jan 08, 2009 51.31 51.82 50.31 51.38 92,815,847 -4.16(-7.49%)
Jan 07, 2009 55.49 56.21 55.06 55.54 16,832,864 -0.48(-0.86%)
Jan 06, 2009 56.61 56.80 55.60 56.02 19,195,411 -0.50(-0.88%)
Jan 05, 2009 56.96 57.35 55.67 56.52 16,075,046 -0.66(-1.15%)
Jan 02, 2009 55.98 57.51 55.78 57.18 16,162,850 +1.12(+2.00%)
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.