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

78.33 -0.70 (-0.88%)
Streaming Delayed Price Updated: 10:14 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 21.61 21.96 21.57 21.93 41,019,496 +0.36(+1.68%)
Nov 29, 2012 21.46 21.63 21.36 21.57 31,593,294 +0.08(+0.38%)
Nov 28, 2012 21.15 21.56 21.10 21.49 34,469,768 +0.32(+1.53%)
Nov 27, 2012 21.29 21.37 21.15 21.16 24,243,312 -0.12(-0.59%)
Nov 26, 2012 21.36 21.39 21.15 21.29 29,796,418 -0.09(-0.41%)
Nov 23, 2012 21.11 21.39 20.97 21.38 16,862,872 +0.40(+1.90%)
Nov 21, 2012 20.97 21.03 20.91 20.98 23,128,550 -0.03(-0.16%)
Nov 20, 2012 21.08 21.08 20.84 21.01 30,851,518 -0.01(-0.03%)
Nov 19, 2012 20.75 21.05 20.60 21.02 42,152,240 +0.30(+1.45%)
Nov 16, 2012 20.89 20.92 20.67 20.72 40,254,136 -0.21(-1.00%)
Nov 15, 2012 21.21 21.22 20.66 20.93 75,689,448 -0.79(-3.63%)
Nov 14, 2012 21.88 21.92 21.64 21.71 29,850,454 -0.15(-0.70%)
Nov 13, 2012 21.92 22.02 21.67 21.87 29,291,818 -0.20(-0.92%)
Nov 12, 2012 22.01 22.11 21.89 22.07 14,392,930 +0.05(+0.23%)
Nov 09, 2012 21.96 22.11 21.90 22.02 22,631,516 -0.05(-0.23%)
Nov 08, 2012 22.23 22.53 22.07 22.07 23,436,138 -0.19(-0.86%)
Nov 07, 2012 22.36 22.50 22.18 22.26 22,363,394 -0.20(-0.88%)
Nov 06, 2012 22.29 22.62 22.27 22.46 17,517,874 +0.19(+0.85%)
Nov 05, 2012 22.13 22.29 22.12 22.27 15,640,415 +0.11(+0.51%)
Nov 02, 2012 22.37 22.40 22.14 22.16 28,126,440 -0.21(-0.93%)
Nov 01, 2012 22.88 22.89 22.27 22.37 42,510,616 -0.48(-2.09%)
Oct 31, 2012 22.91 23.05 22.57 22.84 22,212,590 -0.03(-0.12%)
Oct 26, 2012 22.90 22.87 22.87 22.87 14,603,559 -0.06(-0.28%)
Oct 25, 2012 22.93 22.99 22.80 22.94 14,557,402 +0.15(+0.67%)
Oct 24, 2012 22.82 22.84 22.69 22.78 15,001,292 +0.02(+0.08%)
Oct 23, 2012 22.85 22.99 22.69 22.77 19,158,198 -0.26(-1.14%)
Oct 19, 2012 23.32 23.36 22.97 23.03 22,801,118 -0.29(-1.23%)
Oct 18, 2012 23.45 23.52 23.19 23.31 23,992,780 -0.14(-0.61%)
Oct 17, 2012 23.55 23.60 23.29 23.46 24,611,572 +0.04(+0.16%)
Oct 16, 2012 23.63 23.63 23.35 23.42 20,722,282 -0.07(-0.31%)
Oct 15, 2012 23.10 23.55 23.01 23.49 31,645,478 +0.41(+1.77%)
Oct 12, 2012 22.97 23.15 22.93 23.08 26,368,738 +0.24(+1.07%)
Oct 11, 2012 23.33 23.33 22.82 22.84 27,341,274 -0.12(-0.54%)
Oct 10, 2012 22.73 23.39 22.73 22.97 63,592,188 +0.39(+1.73%)
Oct 09, 2012 22.89 22.95 22.57 22.58 27,280,968 -0.34(-1.48%)
Oct 08, 2012 22.89 23.01 22.86 22.91 14,924,378 +0.04(+0.16%)
Oct 05, 2012 22.82 22.99 22.80 22.88 17,093,306 +0.12(+0.55%)
Oct 04, 2012 22.69 22.84 22.69 22.75 16,422,670 +0.16(+0.70%)
Oct 03, 2012 22.54 22.76 22.46 22.59 26,719,228 +0.14(+0.61%)
Oct 02, 2012 22.53 22.64 22.42 22.46 13,491,962 -0.09(-0.40%)
Oct 01, 2012 22.47 22.68 22.47 22.55 15,310,942 +0.08(+0.34%)
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%)
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.