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

79.03 +0.43 (+0.55%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 13.90 14.11 13.90 14.05 59,522,708 +0.14(+1.02%)
May 30, 2007 13.85 13.91 13.71 13.90 54,349,756 +0.05(+0.38%)
May 29, 2007 13.90 14.03 13.80 13.85 50,658,548 +0.01(+0.06%)
May 25, 2007 13.83 13.87 13.76 13.84 29,806,658 +0.08(+0.56%)
May 24, 2007 13.71 13.85 13.68 13.77 49,921,004 +0.09(+0.69%)
May 23, 2007 13.83 13.91 13.67 13.67 48,301,912 -0.06(-0.45%)
May 22, 2007 13.74 13.81 13.71 13.73 37,708,736 -0.02(-0.17%)
May 21, 2007 13.97 13.99 13.76 13.76 71,239,640 -0.19(-1.38%)
May 18, 2007 13.92 13.98 13.92 13.95 46,572,160 +0.05(+0.34%)
May 17, 2007 13.90 14.01 13.88 13.90 42,813,672 -0.02(-0.15%)
May 16, 2007 14.01 14.09 13.86 13.92 64,486,012 -0.13(-0.92%)
May 15, 2007 14.12 14.19 13.99 14.05 65,673,484 -0.06(-0.46%)
May 14, 2007 14.11 14.16 14.01 14.12 43,958,772 +0.02(+0.13%)
May 11, 2007 14.12 14.14 13.99 14.10 53,845,100 +0.01(+0.06%)
May 10, 2007 14.02 14.26 14.00 14.09 60,492,796 -0.05(-0.38%)
May 09, 2007 14.19 14.25 14.12 14.14 51,596,624 -0.05(-0.35%)
May 08, 2007 14.27 14.35 14.19 14.19 34,472,440 -0.15(-1.05%)
May 07, 2007 14.29 14.42 14.25 14.34 30,190,764 +0.10(+0.70%)
May 04, 2007 14.27 14.31 14.18 14.24 32,551,608 -0.03(-0.19%)
May 03, 2007 14.32 14.39 14.22 14.27 37,221,396 +0.02(+0.17%)
May 02, 2007 14.25 14.38 14.21 14.25 41,066,376 -0.01(-0.10%)
May 01, 2007 14.14 14.33 14.02 14.26 50,104,636 +0.12(+0.86%)
Apr 30, 2007 14.24 14.36 14.13 14.14 47,404,436 -0.12(-0.87%)
Apr 27, 2007 14.32 14.37 14.26 14.26 31,522,418 -0.11(-0.74%)
Apr 26, 2007 14.39 14.48 14.33 14.37 31,281,860 -0.03(-0.23%)
Apr 25, 2007 14.39 14.49 14.35 14.40 49,150,664 +0.04(+0.25%)
Apr 24, 2007 14.33 14.45 14.20 14.37 64,558,612 -0.07(-0.49%)
Apr 23, 2007 14.68 14.74 14.41 14.44 47,349,332 -0.24(-1.67%)
Apr 20, 2007 14.34 14.71 14.31 14.68 79,369,536 +0.42(+2.94%)
Apr 19, 2007 14.09 14.28 14.06 14.26 27,280,366 +0.11(+0.77%)
Apr 18, 2007 14.16 14.22 14.11 14.16 27,088,044 -0.06(-0.42%)
Apr 17, 2007 14.22 14.29 14.13 14.21 41,991,120 +0.03(+0.21%)
Apr 16, 2007 14.06 14.20 14.02 14.19 48,289,636 +0.19(+1.39%)
Apr 13, 2007 13.99 13.99 13.82 13.99 42,093,020 +0.04(+0.32%)
Apr 12, 2007 13.98 14.02 13.84 13.95 39,214,940 -0.00(-0.02%)
Apr 11, 2007 14.15 14.20 13.89 13.95 60,103,584 -0.20(-1.40%)
Apr 10, 2007 14.30 14.30 14.15 14.15 33,042,644 -0.16(-1.09%)
Apr 09, 2007 14.24 14.33 14.13 14.30 28,932,574 +0.06(+0.41%)
Apr 05, 2007 14.18 14.30 14.12 14.24 32,245,266 +0.06(+0.46%)
Apr 04, 2007 14.16 14.26 14.13 14.18 37,193,512 -0.01(-0.10%)
Apr 03, 2007 14.02 14.25 14.01 14.19 58,157,456 +0.21(+1.48%)
Apr 02, 2007 13.89 14.02 13.83 13.99 46,432,012 +0.13(+0.96%)
Mar 30, 2007 13.83 13.90 13.76 13.85 51,194,848 +0.07(+0.49%)
Mar 29, 2007 13.85 13.88 13.68 13.79 42,573,428 +0.02(+0.17%)
Mar 28, 2007 13.92 13.93 13.71 13.76 61,270,608 -0.25(-1.79%)
Mar 27, 2007 14.04 14.11 13.88 14.01 43,885,292 -0.10(-0.73%)
Mar 26, 2007 14.12 14.14 13.91 14.12 43,057,920 -0.02(-0.15%)
Mar 23, 2007 14.17 14.21 14.09 14.14 27,089,300 -0.03(-0.21%)
Mar 22, 2007 14.05 14.22 14.03 14.17 51,228,712 +0.07(+0.50%)
Mar 21, 2007 13.93 14.12 13.85 14.10 46,195,680 +0.14(+0.99%)
Mar 20, 2007 13.72 13.99 13.70 13.96 51,736,316 +0.21(+1.52%)
Mar 19, 2007 13.72 13.82 13.69 13.75 40,934,428 +0.11(+0.82%)
Mar 16, 2007 13.64 13.81 13.50 13.64 64,360,832 +0.06(+0.46%)
Mar 15, 2007 13.50 13.62 13.42 13.57 45,043,160 +0.08(+0.59%)
Mar 14, 2007 13.63 13.64 13.30 13.49 93,480,848 -0.13(-0.97%)
Mar 13, 2007 13.95 13.91 13.58 13.63 81,286,712 -0.32(-2.29%)
Mar 12, 2007 13.99 14.06 13.90 13.95 41,333,476 -0.05(-0.34%)
Mar 09, 2007 14.10 14.20 13.91 13.99 47,273,988 -0.14(-0.96%)
Mar 08, 2007 14.18 14.21 13.98 14.13 68,980,400 -0.01(-0.10%)
Mar 07, 2007 14.18 14.24 14.05 14.14 45,162,108 -0.03(-0.23%)
Mar 06, 2007 14.12 14.25 14.09 14.18 50,555,668 +0.17(+1.20%)
Mar 05, 2007 14.06 14.24 14.00 14.01 48,572,224 -0.10(-0.71%)
Mar 02, 2007 14.12 14.26 14.08 14.11 62,216,756 -0.02(-0.17%)
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.