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

79.03 +0.43 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 17.11 17.14 16.97 17.04 41,080,816 -0.06(-0.35%)
May 29, 2008 16.80 17.16 16.80 17.10 62,847,244 +0.25(+1.49%)
May 28, 2008 16.76 16.89 16.69 16.85 69,190,912 +0.20(+1.22%)
May 27, 2008 16.47 16.73 16.47 16.64 58,558,476 +0.19(+1.17%)
May 26, 2008 16.49 16.52 16.35 16.45 0 +0.00(+0.00%)
May 23, 2008 16.49 16.52 16.35 16.45 45,946,188 -0.09(-0.54%)
May 22, 2008 16.29 16.59 16.26 16.54 51,052,600 +0.24(+1.48%)
May 21, 2008 16.51 16.58 16.24 16.30 69,021,800 -0.21(-1.29%)
May 20, 2008 16.57 16.64 16.37 16.51 73,995,752 -0.13(-0.80%)
May 19, 2008 16.81 16.84 16.57 16.64 52,717,108 -0.19(-1.12%)
May 16, 2008 16.94 16.95 16.70 16.83 49,241,744 -0.02(-0.14%)
May 15, 2008 16.99 16.99 16.72 16.86 56,499,748 -0.10(-0.57%)
May 14, 2008 16.78 17.00 16.72 16.95 59,199,492 +0.24(+1.41%)
May 13, 2008 16.92 16.97 16.63 16.72 98,276,848 -0.40(-2.36%)
May 12, 2008 17.02 17.22 17.01 17.12 61,757,920 +0.25(+1.47%)
May 09, 2008 16.77 16.96 16.71 16.87 43,997,260 +0.01(+0.03%)
May 08, 2008 16.94 17.00 16.75 16.87 89,798,640 +0.10(+0.58%)
May 07, 2008 16.60 16.78 16.53 16.77 84,825,352 +0.14(+0.85%)
May 06, 2008 16.82 16.89 16.53 16.63 71,824,344 -0.18(-1.09%)
May 05, 2008 16.84 16.92 16.76 16.81 62,685,968 -0.16(-0.92%)
May 02, 2008 17.38 17.38 16.79 16.97 66,043,000 -0.17(-0.98%)
May 01, 2008 17.17 17.44 17.01 17.14 63,210,684 +0.03(+0.15%)
Apr 30, 2008 17.32 17.42 17.08 17.11 68,689,120 -0.19(-1.07%)
Apr 29, 2008 16.94 17.35 16.94 17.30 59,951,828 +0.37(+2.20%)
Apr 28, 2008 16.97 17.10 16.88 16.92 42,256,428 -0.09(-0.52%)
Apr 25, 2008 17.09 17.13 16.86 17.01 57,549,312 +0.06(+0.35%)
Apr 24, 2008 16.83 17.02 16.82 16.95 65,543,632 +0.20(+1.22%)
Apr 23, 2008 16.62 16.90 16.62 16.75 51,566,092 +0.06(+0.37%)
Apr 22, 2008 16.60 16.69 16.48 16.69 49,263,412 +0.05(+0.30%)
Apr 21, 2008 16.55 16.67 16.45 16.64 48,708,140 +0.02(+0.12%)
Apr 18, 2008 16.82 16.93 16.57 16.62 66,881,668 -0.11(-0.64%)
Apr 17, 2008 16.76 16.81 16.58 16.72 71,097,960 -0.12(-0.70%)
Apr 16, 2008 16.66 16.86 16.63 16.84 95,335,808 +0.24(+1.42%)
Apr 15, 2008 16.29 16.64 16.29 16.60 86,865,800 +0.33(+2.03%)
Apr 14, 2008 16.20 16.33 16.19 16.27 59,037,380 +0.10(+0.64%)
Apr 11, 2008 16.01 16.27 15.97 16.17 79,504,120 +0.04(+0.26%)
Apr 10, 2008 16.10 16.33 16.06 16.13 98,167,528 +0.15(+0.96%)
Apr 09, 2008 16.04 16.11 15.86 15.98 66,187,280 -0.09(-0.57%)
Apr 08, 2008 15.94 16.19 15.93 16.07 53,396,756 +0.06(+0.41%)
Apr 07, 2008 16.14 16.17 15.91 16.00 63,905,700 -0.05(-0.31%)
Apr 04, 2008 16.20 16.22 16.00 16.05 70,242,536 -0.16(-0.96%)
Apr 03, 2008 15.96 16.29 15.93 16.21 78,588,360 +0.14(+0.86%)
Apr 02, 2008 16.03 16.20 15.94 16.07 73,604,888 +0.11(+0.70%)
Apr 01, 2008 15.70 15.98 15.58 15.96 82,134,496 +0.41(+2.66%)
Mar 31, 2008 15.40 15.67 15.24 15.55 66,400,848 +0.17(+1.07%)
Mar 28, 2008 15.37 15.54 15.28 15.38 50,997,572 -0.07(-0.48%)
Mar 27, 2008 15.64 15.70 15.43 15.45 64,323,712 -0.16(-1.00%)
Mar 26, 2008 15.60 15.76 15.54 15.61 65,153,532 -0.04(-0.28%)
Mar 25, 2008 15.80 15.85 15.61 15.65 68,885,696 -0.17(-1.08%)
Mar 24, 2008 15.77 15.98 15.71 15.83 75,387,864 +0.12(+0.75%)
Mar 21, 2008 15.01 15.78 14.98 15.71 150,912,688 +0.00(+0.00%)
Mar 20, 2008 15.01 15.78 14.98 15.71 150,911,664 +0.72(+4.82%)
Mar 19, 2008 15.00 15.18 14.95 14.98 87,531,472 -0.06(-0.39%)
Mar 18, 2008 14.83 15.05 14.82 15.04 89,396,832 +0.30(+2.06%)
Mar 17, 2008 14.56 14.87 14.55 14.74 74,979,544 +0.04(+0.26%)
Mar 14, 2008 14.96 14.96 14.51 14.70 93,127,920 -0.23(-1.54%)
Mar 13, 2008 14.73 14.95 14.60 14.93 101,164,448 +0.09(+0.62%)
Mar 12, 2008 14.76 14.97 14.74 14.84 89,035,616 +0.01(+0.08%)
Mar 11, 2008 14.71 14.87 14.62 14.83 97,176,872 +0.41(+2.87%)
Mar 10, 2008 14.75 14.75 14.35 14.42 82,433,008 -0.31(-2.10%)
Mar 07, 2008 14.66 14.97 14.66 14.73 82,503,832 -0.02(-0.16%)
Mar 06, 2008 14.83 14.87 14.71 14.75 93,246,480 +0.13(+0.86%)
Mar 05, 2008 14.74 14.81 14.54 14.62 77,923,832 -0.09(-0.64%)
Mar 04, 2008 14.68 14.76 14.64 14.72 84,682,056 -0.01(-0.04%)
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.