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 (%)
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%)
Mar 03, 2008 14.59 14.76 14.52 14.72 66,935,116 +0.09(+0.61%)
Feb 29, 2008 14.87 14.95 14.62 14.63 68,518,632 -0.33(-2.19%)
Feb 28, 2008 15.09 15.17 14.94 14.96 62,343,160 -0.22(-1.42%)
Feb 27, 2008 15.05 15.22 15.03 15.18 98,922,288 +0.01(+0.06%)
Feb 26, 2008 14.81 15.19 14.81 15.17 105,148,704 +0.32(+2.13%)
Feb 25, 2008 14.81 14.87 14.67 14.85 86,536,632 +0.11(+0.72%)
Feb 22, 2008 14.73 14.81 14.60 14.75 66,145,004 +0.05(+0.36%)
Feb 21, 2008 14.71 14.82 14.64 14.69 75,907,080 +0.03(+0.18%)
Feb 20, 2008 14.55 14.75 14.46 14.67 73,457,568 +0.01(+0.08%)
Feb 19, 2008 14.78 14.85 14.55 14.65 74,645,304 +0.06(+0.44%)
Feb 18, 2008 14.66 14.75 14.49 14.59 0 +0.00(+0.00%)
Feb 15, 2008 14.66 14.75 14.49 14.59 87,541,944 -0.16(-1.06%)
Feb 14, 2008 14.93 15.02 14.68 14.75 61,037,820 -0.20(-1.36%)
Feb 13, 2008 14.94 15.05 14.82 14.95 54,486,452 +0.12(+0.82%)
Feb 12, 2008 14.60 14.97 14.60 14.83 79,186,464 +0.19(+1.31%)
Feb 11, 2008 14.41 14.66 14.26 14.64 73,037,608 +0.25(+1.72%)
Feb 08, 2008 14.66 14.78 14.35 14.39 76,390,360 -0.32(-2.17%)
Feb 07, 2008 14.12 14.75 14.12 14.71 122,965,192 +0.30(+2.07%)
Feb 06, 2008 14.64 14.76 14.31 14.41 96,552,128 -0.22(-1.47%)
Feb 05, 2008 14.60 14.95 14.60 14.62 96,253,424 -0.15(-1.02%)
Feb 04, 2008 15.05 15.12 14.70 14.78 68,864,112 -0.33(-2.17%)
Feb 01, 2008 15.02 15.19 14.85 15.10 87,239,896 +0.13(+0.87%)
Jan 31, 2008 14.42 15.14 14.38 14.97 156,630,448 +0.47(+3.21%)
Jan 30, 2008 14.40 14.75 14.31 14.51 82,979,568 +0.04(+0.31%)
Jan 29, 2008 14.49 14.52 14.20 14.46 73,684,168 +0.09(+0.62%)
Jan 28, 2008 14.18 14.39 14.13 14.37 79,435,584 +0.18(+1.29%)
Jan 25, 2008 14.49 14.54 14.16 14.19 84,191,072 -0.24(-1.68%)
Jan 24, 2008 14.82 14.83 14.31 14.43 121,035,096 -0.37(-2.49%)
Jan 23, 2008 14.31 14.86 14.26 14.80 170,146,960 +0.28(+1.94%)
Jan 22, 2008 13.71 14.62 13.60 14.52 152,929,968 +0.48(+3.41%)
Jan 21, 2008 14.13 14.31 13.99 14.04 0 +0.00(+0.00%)
Jan 18, 2008 14.13 14.31 13.99 14.04 113,501,128 +0.03(+0.21%)
Jan 17, 2008 14.03 14.14 13.90 14.01 94,585,352 -0.00(-0.02%)
Jan 16, 2008 13.77 14.18 13.77 14.01 85,817,920 +0.15(+1.06%)
Jan 15, 2008 13.87 14.00 13.80 13.87 82,965,800 -0.20(-1.43%)
Jan 14, 2008 14.16 14.16 12.72 14.07 69,681,832 -0.01(-0.10%)
Jan 11, 2008 14.18 14.34 14.02 14.08 95,512,264 -0.20(-1.41%)
Jan 10, 2008 13.90 14.39 13.90 14.28 120,961,184 +0.44(+3.20%)
Jan 09, 2008 13.57 13.87 13.35 13.84 92,167,016 +0.27(+2.02%)
Jan 08, 2008 13.75 13.89 13.54 13.57 64,444,332 -0.17(-1.27%)
Jan 07, 2008 13.52 13.81 13.45 13.74 68,881,656 +0.25(+1.84%)
Jan 04, 2008 13.55 13.68 13.39 13.49 68,965,384 -0.19(-1.42%)
Jan 03, 2008 13.79 13.84 13.64 13.69 67,100,956 -0.15(-1.11%)
Jan 02, 2008 13.99 14.06 13.71 13.84 67,499,328 -0.19(-1.33%)
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.