Stock Quote

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

138.37 USD -2.26 (-1.61%)
Streaming Delayed Price Updated: 1:27 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 55.00 56.77 54.27 55.81 26,031,696 +1.06(+1.94%)
Oct 30, 2008 55.96 56.00 53.81 54.75 23,325,018 -0.27(-0.49%)
Oct 29, 2008 55.13 56.80 53.55 55.02 34,234,171 -0.15(-0.27%)
Oct 28, 2008 50.94 55.72 50.80 55.17 42,005,310 +5.50(+11.07%)
Oct 27, 2008 50.85 52.01 49.60 49.67 26,745,729 -1.73(-3.37%)
Oct 24, 2008 50.00 52.97 49.99 51.40 29,811,651 -1.36(-2.58%)
Oct 23, 2008 52.37 53.18 50.00 52.76 34,946,854 +0.49(+0.94%)
Oct 22, 2008 53.08 53.57 51.14 52.27 28,203,666 -1.40(-2.61%)
Oct 21, 2008 54.18 55.50 53.56 53.67 19,444,254 -0.76(-1.40%)
Oct 20, 2008 54.65 54.69 52.38 54.43 28,414,993 +0.66(+1.23%)
Oct 17, 2008 53.75 55.38 49.71 53.77 31,223,247 -0.85(-1.56%)
Oct 16, 2008 50.57 55.02 48.73 54.62 47,390,050 +4.57(+9.13%)
Oct 15, 2008 53.44 53.60 49.88 50.05 27,945,071 -4.39(-8.06%)
Oct 14, 2008 56.03 56.07 52.72 54.44 28,559,701 -0.06(-0.11%)
Oct 13, 2008 52.68 54.71 51.20 54.50 29,554,004 +3.55(+6.97%)
Oct 10, 2008 49.03 54.23 47.00 50.95 51,588,637 -0.44(-0.86%)
Oct 09, 2008 54.67 55.34 49.76 51.39 41,184,740 -3.16(-5.79%)
Oct 08, 2008 53.71 56.77 52.75 54.55 47,797,064 -0.29(-0.53%)
Oct 07, 2008 58.72 58.72 54.45 54.84 34,551,460 -3.06(-5.28%)
Oct 06, 2008 58.69 59.55 54.55 57.90 39,728,752 -1.83(-3.06%)
Oct 03, 2008 59.40 60.22 58.87 59.73 0 +0.88(+1.50%)
Oct 02, 2008 59.66 59.85 58.23 58.85 21,199,980 -0.81(-1.36%)
Oct 01, 2008 59.51 60.30 58.99 59.66 23,363,895 -0.23(-0.38%)
Sep 30, 2008 59.18 60.01 57.74 59.89 26,925,733 +1.44(+2.46%)
Sep 29, 2008 60.05 60.85 58.27 58.45 26,544,778 -2.26(-3.72%)
Sep 26, 2008 59.08 60.90 59.08 60.71 0 +0.59(+0.98%)
Sep 25, 2008 59.34 60.47 59.02 60.12 21,428,377 +1.20(+2.04%)
Sep 24, 2008 58.90 59.38 58.15 58.92 17,200,401 +0.52(+0.89%)
Sep 23, 2008 58.91 59.91 58.33 58.40 22,177,656 -0.49(-0.83%)
Sep 22, 2008 59.45 59.92 58.75 58.89 22,084,275 -0.81(-1.36%)
Sep 19, 2008 63.22 63.85 59.45 59.70 0 -1.78(-2.90%)
Sep 18, 2008 60.54 61.66 59.10 61.48 41,695,229 +1.84(+3.09%)
Sep 17, 2008 61.68 61.98 59.22 59.64 41,237,159 -2.50(-4.02%)
Sep 16, 2008 61.00 63.18 61.00 62.14 33,182,908 +0.51(+0.83%)
Sep 15, 2008 61.20 62.50 61.09 61.63 25,801,532 -0.78(-1.25%)
Sep 12, 2008 62.71 62.87 61.58 62.41 19,141,792 -0.76(-1.20%)
Sep 11, 2008 61.52 63.23 61.27 63.17 28,990,073 +1.15(+1.85%)
Sep 10, 2008 61.45 62.48 61.21 62.02 23,568,727 +0.89(+1.46%)
Sep 09, 2008 61.65 62.36 60.91 61.13 25,368,060 -0.87(-1.40%)
Sep 08, 2008 61.39 62.01 60.25 62.00 28,565,370 +1.26(+2.07%)
Sep 05, 2008 59.40 60.88 59.02 60.74 0 +0.96(+1.61%)
Sep 04, 2008 60.00 60.89 59.70 59.78 27,612,933 -0.01(-0.02%)
Sep 03, 2008 59.59 60.23 59.16 59.79 15,824,282 +0.14(+0.23%)
Sep 02, 2008 59.90 60.99 59.50 59.65 23,022,659 +0.58(+0.98%)
Aug 29, 2008 59.61 59.88 59.06 59.07 12,854,105 -0.81(-1.35%)
Aug 28, 2008 59.42 60.04 59.02 59.88 12,111,942 +0.59(+1.00%)
Aug 27, 2008 58.99 59.86 58.48 59.29 11,712,329 +0.29(+0.49%)
Aug 26, 2008 58.55 59.18 58.04 59.00 10,971,017 +0.45(+0.77%)
Aug 25, 2008 59.27 59.29 58.30 58.55 11,965,180 -0.89(-1.50%)
Aug 22, 2008 58.71 59.51 58.71 59.44 0 +0.94(+1.61%)
Aug 21, 2008 57.89 58.59 57.48 58.50 11,381,916 +0.14(+0.24%)
Aug 20, 2008 58.52 58.65 57.68 58.36 12,862,530 +0.16(+0.27%)
Aug 19, 2008 58.50 58.81 57.89 58.20 15,337,632 -0.63(-1.07%)
Aug 18, 2008 59.50 59.60 58.63 58.83 12,915,951 -0.54(-0.91%)
Aug 15, 2008 58.13 59.93 58.13 59.37 0 +1.27(+2.19%)
Aug 14, 2008 57.52 58.90 56.89 58.10 26,814,472 +0.22(+0.38%)
Aug 13, 2008 58.90 58.95 57.23 57.88 22,581,600 -1.37(-2.31%)
Aug 12, 2008 58.71 59.74 58.40 59.25 20,279,743 +0.69(+1.18%)
Aug 11, 2008 57.87 59.80 57.34 58.56 24,267,316 +0.70(+1.21%)
Aug 08, 2008 57.06 58.49 56.81 57.86 23,915,754 +0.90(+1.58%)
Aug 07, 2008 58.39 59.00 56.88 56.96 37,694,303 -3.80(-6.25%)
Aug 06, 2008 60.17 61.00 59.70 60.76 23,821,477 +0.42(+0.70%)
Aug 05, 2008 59.02 60.99 58.83 60.34 37,575,063 +1.91(+3.27%)
Aug 04, 2008 57.58 59.07 57.55 58.43 13,831,025 +0.68(+1.18%)
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.