Stock Quote

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

138.55 USD -0.45 (-0.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 56.58 57.29 56.58 56.72 9,480,655 -0.43(-0.75%)
Oct 28, 2011 57.85 57.87 56.96 57.15 11,292,789 -0.66(-1.14%)
Oct 27, 2011 57.80 57.96 57.45 57.81 15,326,374 +0.44(+0.77%)
Oct 26, 2011 57.10 57.44 56.60 57.37 12,724,659 +0.66(+1.16%)
Oct 25, 2011 56.66 57.15 56.55 56.71 10,104,167 -0.07(-0.12%)
Oct 24, 2011 56.88 57.00 56.60 56.78 9,277,438 -0.14(-0.25%)
Oct 21, 2011 56.74 57.42 56.65 56.92 14,498,890 +0.55(+0.98%)
Oct 20, 2011 56.20 56.88 56.05 56.37 12,645,480 +0.12(+0.21%)
Oct 19, 2011 55.71 56.43 55.70 56.25 12,985,199 +0.36(+0.64%)
Oct 18, 2011 54.94 56.19 54.81 55.89 14,070,369 +1.11(+2.03%)
Oct 17, 2011 54.79 55.46 54.48 54.78 8,967,420 -0.68(-1.23%)
Oct 14, 2011 55.28 55.47 54.63 55.46 10,705,983 +0.44(+0.80%)
Oct 13, 2011 55.04 55.31 54.72 55.02 10,501,006 -0.18(-0.33%)
Oct 12, 2011 55.05 56.39 55.00 55.20 22,097,211 +0.48(+0.88%)
Oct 11, 2011 54.78 54.79 54.39 54.72 10,212,333 -0.09(-0.16%)
Oct 10, 2011 54.19 55.18 54.19 54.81 12,188,391 +1.11(+2.07%)
Oct 07, 2011 53.08 54.03 52.90 53.70 13,912,907 +0.95(+1.80%)
Oct 06, 2011 52.49 52.80 52.33 52.75 10,021,117 +0.10(+0.19%)
Oct 05, 2011 52.70 53.25 52.13 52.65 13,604,416 -0.23(-0.43%)
Oct 04, 2011 51.74 52.98 51.63 52.88 18,697,458 +0.92(+1.77%)
Oct 03, 2011 52.24 52.92 51.90 51.96 15,497,390 +0.06(+0.12%)
Sep 30, 2011 51.85 52.59 51.71 51.90 13,621,380 -0.03(-0.06%)
Sep 29, 2011 51.81 52.40 51.32 51.93 10,344,376 +0.62(+1.21%)
Sep 28, 2011 52.12 52.42 51.29 51.31 11,460,193 -0.72(-1.38%)
Sep 27, 2011 52.36 52.86 51.80 52.03 11,492,443 +0.20(+0.39%)
Sep 26, 2011 50.94 51.85 50.80 51.83 11,360,515 +1.03(+2.03%)
Sep 23, 2011 50.18 50.96 50.03 50.80 12,703,872 +0.52(+1.03%)
Sep 22, 2011 50.65 51.23 49.94 50.28 21,320,232 -1.04(-2.03%)
Sep 21, 2011 52.36 52.59 51.29 51.32 10,473,867 -0.97(-1.86%)
Sep 20, 2011 52.44 52.92 52.17 52.29 8,421,143 -0.16(-0.31%)
Sep 19, 2011 52.18 52.62 52.04 52.45 9,028,827 -0.20(-0.38%)
Sep 16, 2011 52.75 53.15 52.55 52.65 35,685,124 +0.14(+0.27%)
Sep 15, 2011 52.22 52.51 51.94 52.51 10,999,107 +0.31(+0.59%)
Sep 14, 2011 51.71 52.79 51.58 52.20 12,503,561 +0.61(+1.18%)
Sep 13, 2011 51.79 51.80 51.22 51.59 10,770,784 -0.23(-0.44%)
Sep 12, 2011 50.85 51.83 50.82 51.82 11,229,220 +0.46(+0.90%)
Sep 09, 2011 51.90 52.18 51.20 51.36 12,027,724 -0.85(-1.63%)
Sep 08, 2011 52.08 52.75 52.06 52.21 11,602,411 -0.21(-0.40%)
Sep 07, 2011 52.05 52.56 51.85 52.42 10,403,461 +0.74(+1.43%)
Sep 06, 2011 51.48 51.79 50.87 51.68 17,112,332 -0.35(-0.67%)
Sep 02, 2011 52.25 52.64 51.97 52.03 10,809,445 -0.62(-1.18%)
Sep 01, 2011 53.20 53.55 52.65 52.65 12,493,088 -0.54(-1.02%)
Aug 31, 2011 53.00 53.38 52.86 53.19 13,229,432 +0.37(+0.70%)
Aug 30, 2011 52.86 53.13 52.41 52.82 13,484,133 -0.37(-0.70%)
Aug 29, 2011 53.11 53.44 53.00 53.19 8,476,902 +0.29(+0.55%)
Aug 26, 2011 52.79 53.24 51.95 52.90 10,460,355 +0.20(+0.38%)
Aug 25, 2011 53.38 53.49 52.55 52.70 10,970,719 -0.67(-1.26%)
Aug 24, 2011 53.02 53.42 52.81 53.37 11,395,640 +0.16(+0.30%)
Aug 23, 2011 52.16 53.21 52.13 53.21 17,169,992 +1.02(+1.95%)
Aug 22, 2011 52.24 52.64 52.08 52.19 13,771,554 -0.11(-0.21%)
Aug 19, 2011 51.49 52.74 51.48 52.30 23,035,750 +0.51(+0.98%)
Aug 18, 2011 50.51 51.95 50.31 51.79 25,045,672 +0.24(+0.47%)
Aug 17, 2011 51.72 52.18 51.16 51.55 15,166,226 -0.37(-0.71%)
Aug 16, 2011 51.44 52.48 51.12 51.92 25,595,439 +1.94(+3.88%)
Aug 15, 2011 49.88 50.08 49.29 49.98 14,829,671 +0.23(+0.46%)
Aug 12, 2011 50.10 50.31 49.28 49.75 15,160,419 +0.02(+0.04%)
Aug 11, 2011 48.85 50.40 48.85 49.73 21,599,483 +1.32(+2.73%)
Aug 10, 2011 50.02 50.06 48.31 48.41 27,002,794 -2.41(-4.74%)
Aug 09, 2011 50.80 50.91 48.67 50.82 23,988,604 +1.90(+3.88%)
Aug 08, 2011 50.80 51.33 48.77 48.92 33,040,455 -1.93(-3.80%)
Aug 05, 2011 50.59 50.92 49.59 50.85 27,299,158 +0.75(+1.50%)
Aug 04, 2011 50.99 50.99 50.07 50.10 26,045,452 -1.18(-2.30%)
Aug 03, 2011 51.76 52.05 51.01 51.28 21,455,327 -0.40(-0.77%)
Aug 02, 2011 52.24 52.55 51.67 51.68 15,242,812 -0.94(-1.79%)
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.