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 (%)
May 31, 2012 19.88 20.26 19.87 20.01 55,164,380 +0.12(+0.58%)
May 30, 2012 19.88 20.05 19.86 19.89 32,831,918 -0.07(-0.37%)
May 29, 2012 19.88 19.99 19.82 19.96 33,020,076 +0.11(+0.57%)
May 25, 2012 19.71 19.91 19.70 19.85 33,493,882 +0.07(+0.37%)
May 24, 2012 19.67 19.81 19.59 19.78 37,184,444 +0.15(+0.76%)
May 23, 2012 19.27 19.66 19.24 19.63 51,590,924 +0.26(+1.33%)
May 22, 2012 19.15 19.44 19.12 19.37 39,722,916 +0.21(+1.09%)
May 21, 2012 18.96 19.18 18.89 19.16 36,681,208 +0.19(+0.98%)
May 18, 2012 18.81 19.04 18.77 18.98 54,714,680 +0.23(+1.22%)
May 17, 2012 18.64 19.00 18.62 18.75 96,375,072 +0.76(+4.21%)
May 16, 2012 18.09 18.13 17.98 17.99 35,655,840 -0.05(-0.27%)
May 15, 2012 17.92 18.13 17.92 18.04 34,745,672 +0.09(+0.47%)
May 14, 2012 17.96 18.10 17.91 17.95 20,400,450 -0.11(-0.59%)
May 11, 2012 17.96 18.13 17.87 18.06 24,587,090 +0.07(+0.39%)
May 10, 2012 18.04 18.12 17.96 17.99 25,427,166 +0.05(+0.27%)
May 09, 2012 17.78 18.01 17.71 17.94 36,673,640 +0.03(+0.19%)
May 08, 2012 17.91 18.01 17.78 17.91 33,804,336 -0.04(-0.24%)
May 07, 2012 17.76 18.00 17.76 17.95 28,548,438 +0.15(+0.83%)
May 04, 2012 17.85 17.95 17.79 17.80 22,928,986 -0.09(-0.49%)
May 03, 2012 17.95 17.95 17.84 17.89 22,674,312 -0.01(-0.03%)
May 02, 2012 17.88 17.99 17.84 17.90 24,227,308 -0.02(-0.10%)
May 01, 2012 17.87 17.98 17.74 17.91 32,694,870 +0.05(+0.27%)
Apr 30, 2012 17.84 17.89 17.75 17.87 24,672,254 -0.04(-0.20%)
Apr 27, 2012 17.95 18.03 17.88 17.90 28,097,494 +0.02(+0.14%)
Apr 26, 2012 17.47 18.02 17.46 17.88 82,742,104 +0.48(+2.77%)
Apr 25, 2012 17.56 17.72 17.34 17.40 92,363,032 -0.12(-0.71%)
Apr 24, 2012 17.97 18.00 17.48 17.52 99,228,504 -0.54(-2.97%)
Apr 23, 2012 17.94 18.27 17.93 18.06 125,220,088 -0.88(-4.66%)
Apr 20, 2012 18.71 18.95 18.70 18.94 29,667,888 +0.21(+1.13%)
Apr 19, 2012 18.79 18.82 18.64 18.73 21,007,504 -0.09(-0.50%)
Apr 18, 2012 18.67 18.88 18.67 18.82 26,237,550 +0.06(+0.31%)
Apr 17, 2012 18.53 18.79 18.53 18.76 35,201,340 +0.39(+2.13%)
Apr 16, 2012 18.18 18.44 18.16 18.37 22,568,584 +0.25(+1.35%)
Apr 13, 2012 18.20 18.26 18.12 18.13 22,078,650 -0.11(-0.62%)
Apr 12, 2012 18.14 18.26 18.06 18.24 24,254,284 +0.10(+0.57%)
Apr 11, 2012 18.28 18.28 18.09 18.14 25,546,374 -0.04(-0.22%)
Apr 10, 2012 18.21 18.32 18.06 18.18 31,499,522 -0.06(-0.33%)
Apr 09, 2012 18.26 18.30 18.22 18.24 22,526,006 -0.16(-0.89%)
Apr 05, 2012 18.26 18.41 18.22 18.40 21,526,752 +0.12(+0.68%)
Apr 04, 2012 18.36 18.38 18.20 18.28 35,780,964 -0.12(-0.64%)
Apr 03, 2012 18.54 18.62 18.27 18.39 36,863,940 -0.22(-1.16%)
Apr 02, 2012 18.52 18.65 18.49 18.61 21,319,826 +0.05(+0.26%)
Mar 30, 2012 18.52 18.63 18.48 18.56 22,891,280 +0.12(+0.63%)
Mar 29, 2012 18.43 18.48 18.38 18.45 21,993,002 -0.11(-0.60%)
Mar 28, 2012 18.55 18.65 18.49 18.56 23,491,078 +0.03(+0.16%)
Mar 27, 2012 18.61 18.65 18.50 18.53 24,197,744 -0.03(-0.18%)
Mar 26, 2012 18.47 18.60 18.43 18.56 20,491,784 +0.14(+0.74%)
Mar 23, 2012 18.38 18.45 18.32 18.42 22,941,340 +0.03(+0.16%)
Mar 22, 2012 18.27 18.43 18.27 18.39 18,829,974 +0.03(+0.15%)
Mar 21, 2012 18.33 18.42 18.31 18.37 24,079,158 -0.01(-0.07%)
Mar 20, 2012 18.30 18.46 18.28 18.38 26,086,608 -0.04(-0.23%)
Mar 19, 2012 18.37 18.46 18.34 18.42 27,208,796 -0.03(-0.16%)
Mar 16, 2012 18.62 18.64 18.43 18.45 39,821,720 -0.12(-0.64%)
Mar 15, 2012 18.47 18.58 18.43 18.57 22,273,120 +0.05(+0.25%)
Mar 14, 2012 18.45 18.55 18.41 18.52 21,020,126 +0.02(+0.13%)
Mar 13, 2012 18.48 18.52 18.35 18.50 28,687,208 +0.10(+0.53%)
Mar 12, 2012 18.25 18.47 18.22 18.40 24,982,814 +0.18(+1.00%)
Mar 09, 2012 18.15 18.26 18.15 18.22 20,749,442 +0.09(+0.52%)
Mar 08, 2012 18.15 18.18 18.03 18.13 25,704,634 +0.01(+0.07%)
Mar 07, 2012 17.89 18.11 17.89 18.11 48,841,072 +0.27(+1.52%)
Mar 06, 2012 17.87 17.92 17.78 17.84 29,686,074 -0.13(-0.73%)
Mar 05, 2012 17.84 18.03 17.78 17.97 31,772,764 +0.12(+0.66%)
Mar 02, 2012 17.85 17.94 17.79 17.86 32,577,852 +0.06(+0.32%)
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.