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

60.17 -0.55 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 53.61 54.22 53.32 54.22 13,717,154 +1.10(+2.08%)
Jun 28, 2012 52.82 53.15 52.48 53.11 11,030,965 -0.23(-0.42%)
Jun 27, 2012 53.34 53.46 53.08 53.34 11,313,036 +0.01(+0.01%)
Jun 26, 2012 53.25 53.60 53.08 53.33 13,902,940 +0.31(+0.59%)
Jun 25, 2012 52.15 53.06 52.15 53.02 15,189,094 +0.68(+1.31%)
Jun 22, 2012 52.95 53.15 52.25 52.34 14,666,939 -0.31(-0.59%)
Jun 21, 2012 53.26 53.39 52.63 52.65 12,657,850 -0.64(-1.20%)
Jun 20, 2012 52.77 53.30 52.71 53.29 11,560,690 +0.55(+1.05%)
Jun 19, 2012 52.95 53.08 52.65 52.73 10,166,380 -0.24(-0.46%)
Jun 18, 2012 52.47 53.10 52.44 52.97 9,713,095 +0.29(+0.55%)
Jun 15, 2012 52.92 52.93 52.56 52.69 16,396,878 +0.09(+0.18%)
Jun 14, 2012 52.18 52.72 52.17 52.59 12,851,976 +0.44(+0.83%)
Jun 13, 2012 52.56 52.69 52.07 52.16 13,822,063 -0.51(-0.96%)
Jun 12, 2012 52.62 52.76 52.34 52.66 11,557,441 +0.15(+0.28%)
Jun 11, 2012 53.18 53.25 52.47 52.52 13,490,605 -0.54(-1.01%)
Jun 08, 2012 51.47 53.06 51.39 53.05 23,162,454 +1.83(+3.57%)
Jun 07, 2012 51.39 51.39 51.15 51.22 16,134,387 -0.05(-0.09%)
Jun 06, 2012 51.01 51.30 50.91 51.27 13,948,066 +0.33(+0.66%)
Jun 05, 2012 51.12 51.25 50.88 50.94 12,011,594 -0.38(-0.74%)
Jun 04, 2012 51.25 51.43 50.86 51.32 17,844,174 +0.34(+0.67%)
Jun 01, 2012 50.88 51.23 50.65 50.98 19,676,434 -0.21(-0.41%)
May 31, 2012 50.86 51.84 50.84 51.19 21,561,924 +0.30(+0.58%)
May 30, 2012 50.87 51.29 50.80 50.89 12,832,906 -0.19(-0.37%)
May 29, 2012 50.86 51.14 50.71 51.08 12,906,451 +0.29(+0.57%)
May 25, 2012 50.44 50.94 50.39 50.79 13,091,646 +0.19(+0.37%)
May 24, 2012 50.32 50.69 50.13 50.60 14,534,164 +0.38(+0.76%)
May 23, 2012 49.30 50.31 49.22 50.22 20,165,178 +0.66(+1.33%)
May 22, 2012 48.98 49.73 48.91 49.56 15,526,368 +0.54(+1.09%)
May 21, 2012 48.51 49.07 48.32 49.02 14,337,466 +0.47(+0.98%)
May 18, 2012 48.11 48.70 48.03 48.55 21,386,150 +0.58(+1.22%)
May 17, 2012 47.70 48.60 47.63 47.97 37,669,816 +1.94(+4.21%)
May 16, 2012 46.29 46.40 46.00 46.03 13,936,684 -0.12(-0.27%)
May 15, 2012 45.84 46.39 45.84 46.15 13,580,930 +0.22(+0.47%)
May 14, 2012 45.95 46.31 45.82 45.94 7,973,858 -0.27(-0.59%)
May 11, 2012 45.94 46.39 45.73 46.21 9,610,277 +0.18(+0.39%)
May 10, 2012 46.15 46.36 45.95 46.03 9,938,634 +0.12(+0.27%)
May 09, 2012 45.48 46.07 45.31 45.91 14,334,509 +0.29(+0.64%)
May 08, 2012 45.62 45.86 45.29 45.61 13,272,653 -0.11(-0.24%)
May 07, 2012 45.23 45.85 45.23 45.72 11,209,020 +0.38(+0.83%)
May 04, 2012 45.47 45.71 45.32 45.34 9,002,645 -0.22(-0.49%)
May 03, 2012 45.73 45.73 45.43 45.57 8,902,653 -0.02(-0.03%)
May 02, 2012 45.54 45.82 45.43 45.58 9,512,408 -0.05(-0.10%)
May 01, 2012 45.50 45.78 45.17 45.63 12,837,041 +0.12(+0.27%)
Apr 30, 2012 45.43 45.57 45.21 45.50 9,687,108 -0.09(-0.20%)
Apr 27, 2012 45.71 45.93 45.53 45.60 11,031,965 +0.06(+0.14%)
Apr 26, 2012 44.48 45.91 44.47 45.53 32,487,170 +1.23(+2.77%)
Apr 25, 2012 44.73 45.13 44.17 44.31 36,264,652 -0.32(-0.71%)
Apr 24, 2012 45.77 45.84 44.53 44.62 38,960,248 -1.37(-2.97%)
Apr 23, 2012 45.69 46.53 45.67 45.99 49,165,368 -2.25(-4.66%)
Apr 20, 2012 47.66 48.27 47.63 48.24 11,648,552 +0.54(+1.13%)
Apr 19, 2012 47.86 47.93 47.48 47.70 8,248,211 -0.24(-0.50%)
Apr 18, 2012 47.54 48.08 47.54 47.94 10,301,692 +0.15(+0.31%)
Apr 17, 2012 47.20 47.85 47.19 47.79 13,821,161 +1.00(+2.13%)
Apr 16, 2012 46.30 46.97 46.25 46.79 8,861,140 +0.63(+1.36%)
Apr 13, 2012 46.35 46.51 46.15 46.17 8,668,776 -0.29(-0.62%)
Apr 12, 2012 46.19 46.50 46.01 46.45 9,522,999 +0.26(+0.57%)
Apr 11, 2012 46.57 46.57 46.08 46.19 10,030,315 -0.10(-0.22%)
Apr 10, 2012 46.37 46.65 46.00 46.29 12,367,709 -0.15(-0.33%)
Apr 09, 2012 46.52 46.61 46.41 46.45 8,844,423 -0.42(-0.89%)
Apr 05, 2012 46.50 46.88 46.40 46.86 8,452,084 +0.32(+0.68%)
Apr 04, 2012 46.76 46.80 46.36 46.55 14,048,740 -0.30(-0.64%)
Apr 03, 2012 47.23 47.43 46.53 46.85 14,473,949 -0.55(-1.16%)
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.