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

78.04 -0.99 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 22.49 22.55 22.36 22.47 19,776,628 -0.05(-0.24%)
Sep 27, 2012 22.65 22.69 22.48 22.53 17,604,570 -0.06(-0.28%)
Sep 26, 2012 22.58 22.79 22.58 22.59 15,779,863 -0.02(-0.09%)
Sep 25, 2012 22.81 22.85 22.61 22.61 20,821,254 -0.15(-0.64%)
Sep 24, 2012 22.59 22.83 22.59 22.76 14,494,363 +0.09(+0.39%)
Sep 21, 2012 22.83 22.87 22.63 22.67 34,699,240 -0.09(-0.40%)
Sep 20, 2012 22.63 22.78 22.63 22.76 14,853,812 +0.12(+0.51%)
Sep 19, 2012 22.61 22.73 22.53 22.65 18,573,602 +0.13(+0.57%)
Sep 18, 2012 22.49 22.59 22.44 22.52 17,428,658 -0.01(-0.05%)
Sep 17, 2012 22.64 22.74 22.49 22.53 22,510,324 -0.16(-0.68%)
Sep 14, 2012 22.79 22.84 22.61 22.69 28,034,586 -0.19(-0.85%)
Sep 13, 2012 22.52 22.90 22.52 22.88 24,325,548 +0.33(+1.44%)
Sep 12, 2012 22.55 22.64 22.46 22.55 14,113,729 +0.00(+0.01%)
Sep 11, 2012 22.45 22.66 22.40 22.55 17,376,990 +0.17(+0.75%)
Sep 10, 2012 22.50 22.57 22.38 22.38 21,343,690 -0.09(-0.42%)
Sep 07, 2012 22.75 22.78 22.38 22.48 21,744,458 -0.30(-1.32%)
Sep 06, 2012 22.53 22.78 22.48 22.78 21,373,552 +0.38(+1.71%)
Sep 05, 2012 22.49 22.52 22.34 22.40 26,153,830 +0.01(+0.05%)
Sep 04, 2012 22.16 22.48 22.10 22.38 27,992,938 +0.28(+1.25%)
Aug 31, 2012 22.10 22.21 22.03 22.11 19,326,680 +0.11(+0.48%)
Aug 30, 2012 22.12 22.15 21.97 22.00 17,198,798 -0.16(-0.71%)
Aug 29, 2012 22.11 22.24 22.06 22.16 13,893,567 +0.08(+0.37%)
Aug 27, 2012 21.98 22.17 21.95 22.08 18,938,174 +0.12(+0.54%)
Aug 24, 2012 21.74 21.99 21.73 21.96 17,044,036 +0.17(+0.77%)
Aug 23, 2012 21.86 21.91 21.74 21.79 19,720,350 -0.06(-0.29%)
Aug 22, 2012 21.73 21.88 21.73 21.85 21,874,364 +0.10(+0.48%)
Aug 21, 2012 22.02 22.03 21.75 21.75 25,070,434 -0.26(-1.20%)
Aug 20, 2012 21.93 22.05 21.82 22.02 18,221,790 +0.09(+0.43%)
Aug 17, 2012 22.05 22.13 21.88 21.92 31,976,858 -0.05(-0.22%)
Aug 16, 2012 22.10 22.15 21.86 21.97 58,496,700 -0.70(-3.09%)
Aug 15, 2012 22.51 22.69 22.48 22.67 25,530,718 +0.13(+0.59%)
Aug 14, 2012 22.48 22.62 22.40 22.54 23,782,442 +0.19(+0.83%)
Aug 13, 2012 22.35 22.44 22.28 22.35 20,692,250 -0.09(-0.38%)
Aug 10, 2012 22.49 22.61 22.36 22.44 18,535,476 -0.05(-0.23%)
Aug 09, 2012 22.62 22.69 22.46 22.49 17,354,780 -0.14(-0.62%)
Aug 08, 2012 22.43 22.69 22.36 22.63 21,602,564 +0.14(+0.61%)
Aug 07, 2012 22.62 22.68 22.48 22.49 25,050,776 -0.09(-0.39%)
Aug 06, 2012 22.77 22.77 22.58 22.58 20,125,792 -0.08(-0.36%)
Aug 03, 2012 22.72 22.79 22.57 22.66 28,753,516 +0.15(+0.68%)
Aug 02, 2012 22.20 22.54 22.17 22.51 26,624,986 +0.13(+0.58%)
Aug 01, 2012 22.71 22.73 22.32 22.38 31,909,036 -0.25(-1.09%)
Jul 31, 2012 22.72 22.79 22.62 22.62 27,383,758 -0.17(-0.73%)
Jul 30, 2012 22.63 22.87 22.63 22.79 30,087,856 +0.14(+0.62%)
Jul 27, 2012 22.44 22.74 22.43 22.65 35,733,012 +0.26(+1.15%)
Jul 26, 2012 22.10 22.48 22.09 22.39 26,904,012 +0.48(+2.21%)
Jul 25, 2012 21.96 22.03 21.85 21.91 22,969,388 -0.02(-0.08%)
Jul 24, 2012 21.79 21.96 21.72 21.93 24,593,926 +0.09(+0.40%)
Jul 23, 2012 21.77 21.88 21.66 21.84 21,895,832 -0.12(-0.55%)
Jul 20, 2012 21.72 22.03 21.68 21.96 36,365,272 +0.22(+1.01%)
Jul 19, 2012 22.14 22.15 21.35 21.74 55,526,672 -0.40(-1.81%)
Jul 18, 2012 22.16 22.33 22.10 22.14 31,237,754 -0.08(-0.34%)
Jul 17, 2012 22.16 22.22 21.98 22.22 40,058,632 +0.04(+0.16%)
Jul 16, 2012 22.16 22.24 22.06 22.18 26,584,092 -0.06(-0.27%)
Jul 13, 2012 21.97 22.26 21.93 22.24 26,788,040 +0.26(+1.20%)
Jul 12, 2012 21.91 22.07 21.78 21.98 33,440,496 +0.02(+0.07%)
Jul 11, 2012 21.92 22.02 21.82 21.96 40,277,036 +0.05(+0.21%)
Jul 10, 2012 21.86 22.06 21.78 21.92 43,847,592 +0.11(+0.49%)
Jul 09, 2012 21.66 21.81 21.59 21.81 36,683,348 +0.12(+0.56%)
Jul 06, 2012 21.50 21.69 21.50 21.69 26,349,474 +0.09(+0.39%)
Jul 05, 2012 21.39 21.67 21.39 21.61 40,927,436 +0.10(+0.47%)
Jul 03, 2012 21.17 21.51 21.06 21.51 30,907,578 +0.43(+2.02%)
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.