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 (%)
Nov 30, 2005 14.45 14.51 14.32 14.33 39,794,976 -0.13(-0.92%)
Nov 29, 2005 14.76 14.78 14.41 14.46 61,210,972 -0.29(-1.98%)
Nov 28, 2005 14.94 14.95 14.70 14.75 56,568,700 -0.14(-0.97%)
Nov 25, 2005 14.96 15.01 14.85 14.90 21,407,862 -0.02(-0.16%)
Nov 23, 2005 14.84 14.97 14.78 14.92 40,332,436 +0.11(+0.74%)
Nov 22, 2005 14.56 14.82 14.38 14.81 52,467,952 +0.17(+1.17%)
Nov 21, 2005 14.62 14.70 14.58 14.64 33,344,458 +0.04(+0.24%)
Nov 18, 2005 14.65 14.70 14.46 14.61 44,569,752 +0.08(+0.53%)
Nov 17, 2005 14.47 14.55 14.42 14.53 22,605,114 +0.11(+0.74%)
Nov 16, 2005 14.39 14.52 14.26 14.42 39,849,196 +0.03(+0.20%)
Nov 15, 2005 14.55 14.49 14.26 14.39 57,094,636 -0.15(-1.06%)
Nov 14, 2005 14.58 14.66 14.46 14.55 46,853,780 +0.09(+0.61%)
Nov 11, 2005 14.47 14.60 14.39 14.46 41,054,580 -0.01(-0.08%)
Nov 10, 2005 14.24 14.55 14.21 14.47 64,172,416 +0.25(+1.74%)
Nov 09, 2005 14.05 14.27 13.96 14.22 45,505,388 +0.17(+1.24%)
Nov 08, 2005 14.11 14.12 13.98 14.05 25,436,768 -0.13(-0.92%)
Nov 07, 2005 14.07 14.22 14.09 14.18 41,173,864 +0.11(+0.75%)
Nov 04, 2005 13.99 14.09 13.89 14.07 35,481,416 +0.07(+0.51%)
Nov 03, 2005 14.16 14.20 13.91 14.00 54,283,312 -0.03(-0.23%)
Nov 02, 2005 13.87 14.10 13.75 14.03 42,871,976 +0.17(+1.21%)
Nov 01, 2005 13.90 13.94 13.82 13.87 39,949,504 -0.09(-0.68%)
Oct 31, 2005 13.60 14.03 13.57 13.96 76,539,384 +0.53(+3.98%)
Oct 28, 2005 13.28 13.44 13.21 13.43 43,200,348 +0.22(+1.70%)
Oct 27, 2005 13.41 13.48 13.20 13.20 42,131,532 -0.25(-1.84%)
Oct 26, 2005 13.33 13.57 13.30 13.45 40,454,092 +0.06(+0.42%)
Oct 25, 2005 13.56 13.60 13.35 13.39 50,838,292 -0.24(-1.77%)
Oct 24, 2005 13.60 13.68 13.49 13.64 35,188,284 +0.14(+1.07%)
Oct 21, 2005 13.51 13.60 13.46 13.49 45,299,352 +0.04(+0.26%)
Oct 20, 2005 13.62 13.74 13.40 13.46 64,138,528 -0.12(-0.85%)
Oct 19, 2005 13.32 13.59 13.21 13.57 57,806,276 +0.25(+1.91%)
Oct 18, 2005 13.34 13.43 13.29 13.32 40,624,884 -0.03(-0.24%)
Oct 17, 2005 13.36 13.36 13.23 13.35 33,190,608 +0.06(+0.44%)
Oct 14, 2005 13.33 13.36 13.11 13.29 40,183,328 +0.08(+0.63%)
Oct 13, 2005 13.25 13.31 13.16 13.21 42,210,152 -0.05(-0.40%)
Oct 12, 2005 13.30 13.32 13.16 13.26 53,343,948 -0.02(-0.18%)
Oct 11, 2005 13.28 13.34 13.15 13.29 58,145,492 +0.14(+1.08%)
Oct 10, 2005 13.18 13.28 13.12 13.14 64,061,604 +0.15(+1.16%)
Oct 07, 2005 12.99 13.05 12.91 12.99 41,545,276 +0.03(+0.23%)
Oct 06, 2005 12.97 13.12 12.78 12.96 68,972,264 +0.13(+0.99%)
Oct 05, 2005 12.97 12.98 12.84 12.84 41,586,280 -0.10(-0.80%)
Oct 04, 2005 13.00 13.07 12.91 12.94 40,932,248 +0.03(+0.21%)
Oct 03, 2005 13.00 13.11 12.89 12.91 56,300,648 -0.02(-0.14%)
Sep 30, 2005 12.83 12.95 12.79 12.93 46,268,540 +0.08(+0.64%)
Sep 29, 2005 12.77 12.86 12.69 12.85 54,274,504 +0.12(+0.95%)
Sep 28, 2005 12.72 12.81 12.62 12.73 64,291,360 +0.01(+0.07%)
Sep 27, 2005 12.82 12.82 12.66 12.72 48,661,008 -0.00(-0.02%)
Sep 26, 2005 12.92 12.93 12.69 12.72 52,944,412 -0.03(-0.21%)
Sep 23, 2005 12.75 12.88 12.65 12.75 61,731,148 +0.00(+0.02%)
Sep 22, 2005 12.74 12.85 12.49 12.74 75,196,752 +0.21(+1.65%)
Sep 21, 2005 12.69 12.73 12.52 12.54 92,044,016 -0.21(-1.67%)
Sep 20, 2005 12.75 13.03 12.72 12.75 89,360,112 -0.24(-1.82%)
Sep 19, 2005 12.99 13.05 12.93 12.99 115,556,976 +0.04(+0.32%)
Sep 16, 2005 13.05 13.12 12.93 12.95 327,574,880 -0.13(-1.02%)
Sep 15, 2005 13.19 13.22 13.05 13.08 46,696,540 -0.11(-0.85%)
Sep 14, 2005 13.33 13.37 13.15 13.19 52,742,780 -0.11(-0.82%)
Sep 13, 2005 13.72 13.72 13.29 13.30 55,691,348 -0.24(-1.79%)
Sep 12, 2005 13.49 13.61 13.44 13.54 38,748,188 +0.00(+0.00%)
Sep 09, 2005 13.47 13.61 13.25 13.54 36,749,152 +0.01(+0.07%)
Sep 08, 2005 13.46 13.53 13.37 13.53 35,697,956 +0.00(+0.00%)
Sep 07, 2005 13.52 13.57 13.39 13.53 43,242,032 +0.05(+0.37%)
Sep 06, 2005 13.48 13.49 13.22 13.48 57,407,080 +0.34(+2.56%)
Sep 02, 2005 13.32 13.33 13.14 13.15 39,770,240 -0.13(-1.00%)
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.