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

79.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 15.09 15.30 15.00 15.03 256,211 -0.11(-0.75%)
Aug 30, 2010 15.27 15.34 15.13 15.15 28,457,224 -0.10(-0.69%)
Aug 27, 2010 15.25 15.34 15.18 15.25 39,870,064 -0.05(-0.35%)
Aug 26, 2010 15.33 15.45 15.19 15.31 52,844 -0.13(-0.81%)
Aug 25, 2010 15.34 15.50 15.29 15.43 12,567 +0.07(+0.49%)
Aug 24, 2010 15.17 15.48 15.15 15.36 152,066 +0.05(+0.31%)
Aug 23, 2010 15.14 15.42 15.08 15.31 48,965,132 +0.28(+1.83%)
Aug 20, 2010 15.02 15.11 14.98 15.03 39,090,224 +0.05(+0.32%)
Aug 19, 2010 15.18 15.25 14.97 14.99 91,975 -0.24(-1.57%)
Aug 18, 2010 15.27 15.36 15.15 15.22 3,627 -0.05(-0.31%)
Aug 17, 2010 15.20 15.45 15.17 15.27 59,221 +0.18(+1.21%)
Aug 16, 2010 15.02 15.14 14.99 15.09 32,232,008 +0.00(+0.02%)
Aug 13, 2010 15.09 15.19 14.97 15.09 33,734,096 -0.01(-0.06%)
Aug 12, 2010 15.14 15.20 14.97 15.10 42,762,156 -0.18(-1.16%)
Aug 11, 2010 15.45 15.45 15.26 15.27 11,995 -0.33(-2.11%)
Aug 10, 2010 15.51 15.68 15.44 15.60 29,607,208 +0.05(+0.31%)
Aug 09, 2010 15.49 15.64 15.48 15.55 27,664,430 +0.08(+0.52%)
Aug 06, 2010 15.47 15.47 15.27 15.47 27,681,012 +0.05(+0.33%)
Aug 05, 2010 15.43 15.44 15.30 15.42 348 +0.01(+0.04%)
Aug 04, 2010 15.25 15.45 15.24 15.42 82,635 +0.09(+0.60%)
Aug 03, 2010 15.31 15.43 15.25 15.32 16,179 -0.04(-0.23%)
Aug 02, 2010 15.40 15.45 15.22 15.36 46,302,556 +0.07(+0.43%)
Jul 30, 2010 15.29 15.31 15.09 15.29 45,382,028 +0.04(+0.25%)
Jul 29, 2010 15.31 15.47 15.18 15.26 2,004 -0.02(-0.14%)
Jul 28, 2010 15.28 15.35 15.18 15.28 5,455 +0.05(+0.33%)
Jul 27, 2010 15.23 15.33 15.14 15.23 10,971 -0.05(-0.33%)
Jul 26, 2010 15.44 15.44 15.21 15.28 47,245,612 -0.16(-1.04%)
Jul 23, 2010 15.21 15.48 15.21 15.44 43,664,480 +0.24(+1.59%)
Jul 22, 2010 15.10 15.26 15.09 15.20 5,328 +0.15(+1.01%)
Jul 21, 2010 15.24 15.24 14.97 15.04 41,206,088 -0.16(-1.04%)
Jul 20, 2010 15.20 15.25 14.72 15.20 54,502,840 +0.41(+2.75%)
Jul 19, 2010 14.84 14.88 14.67 14.80 39,815,524 -0.04(-0.30%)
Jul 16, 2010 14.84 15.04 14.80 14.84 53,291,992 -0.13(-0.86%)
Jul 15, 2010 15.04 15.07 14.91 14.97 41,026,660 -0.07(-0.50%)
Jul 14, 2010 14.95 15.05 14.95 15.04 2,342 -0.06(-0.38%)
Jul 13, 2010 15.10 15.14 14.97 15.10 81,704 +0.13(+0.84%)
Jul 12, 2010 14.77 15.04 14.84 14.97 44,986,160 +0.21(+1.40%)
Jul 09, 2010 14.77 14.80 14.68 14.77 38,849,900 +0.07(+0.51%)
Jul 08, 2010 14.74 14.74 14.58 14.69 4,799 +0.07(+0.49%)
Jul 07, 2010 14.54 14.63 14.39 14.62 54,141,168 +0.11(+0.76%)
Jul 06, 2010 14.74 14.77 14.42 14.51 71,184 +0.17(+1.19%)
Jul 02, 2010 14.34 14.47 14.29 14.34 45,466,880 -0.10(-0.70%)
Jul 01, 2010 14.44 14.46 14.27 14.44 60,629,812 +0.08(+0.56%)
Jun 30, 2010 14.36 14.63 14.34 14.36 82,511 -0.23(-1.58%)
Jun 29, 2010 14.59 14.72 14.47 14.59 22,776 +0.01(+0.08%)
Jun 25, 2010 14.58 15.00 14.58 14.58 151,743,520 -0.37(-2.46%)
Jun 24, 2010 14.95 15.19 14.92 14.95 49,600,296 -0.23(-1.54%)
Jun 23, 2010 15.17 15.25 15.06 15.18 53,371,308 +0.04(+0.26%)
Jun 22, 2010 15.26 15.38 15.12 15.14 45,714,316 -0.10(-0.67%)
Jun 21, 2010 15.45 15.50 15.15 15.24 49,054,508 -0.16(-1.03%)
Jun 18, 2010 15.40 15.51 15.36 15.40 85,104,000 +0.04(+0.27%)
Jun 17, 2010 15.25 15.38 15.23 15.36 186,095 +0.13(+0.84%)
Jun 16, 2010 15.23 15.41 15.21 15.23 53,220,088 -0.20(-1.28%)
Jun 15, 2010 15.43 15.43 15.26 15.43 132,649 +0.12(+0.78%)
Jun 14, 2010 15.27 15.37 15.20 15.31 46,523,992 +0.11(+0.75%)
Jun 11, 2010 15.23 15.32 15.10 15.20 46,950,436 -0.11(-0.70%)
Jun 10, 2010 15.30 15.44 15.26 15.30 79,452 +0.07(+0.45%)
Jun 09, 2010 15.23 15.34 15.11 15.23 55,329,560 +0.06(+0.41%)
Jun 08, 2010 15.17 15.23 15.10 15.17 67,996,520 +0.01(+0.08%)
Jun 07, 2010 15.08 15.35 15.03 15.16 65,268,896 +0.10(+0.67%)
Jun 04, 2010 15.06 15.45 15.00 15.06 80,468,968 -0.39(-2.55%)
Jun 03, 2010 15.46 15.56 15.38 15.45 35,174,364 +0.00(+0.00%)
Jun 02, 2010 15.45 15.46 15.24 15.45 45,739,800 +0.24(+1.57%)
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.