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 (%)
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%)
Sep 04, 2012 22.16 22.48 22.10 22.38 27,992,938 +0.28(+1.25%)
Aug 31, 2012 22.10 22.21 22.03 22.11 19,326,680 +0.11(+0.48%)
Aug 30, 2012 22.12 22.15 21.97 22.00 17,198,798 -0.16(-0.71%)
Aug 29, 2012 22.11 22.24 22.06 22.16 13,893,567 +0.08(+0.37%)
Aug 27, 2012 21.98 22.17 21.95 22.08 18,938,174 +0.12(+0.54%)
Aug 24, 2012 21.74 21.99 21.73 21.96 17,044,036 +0.17(+0.77%)
Aug 23, 2012 21.86 21.91 21.74 21.79 19,720,350 -0.06(-0.29%)
Aug 22, 2012 21.73 21.88 21.73 21.85 21,874,364 +0.10(+0.48%)
Aug 21, 2012 22.02 22.03 21.75 21.75 25,070,434 -0.26(-1.20%)
Aug 20, 2012 21.93 22.05 21.82 22.02 18,221,790 +0.09(+0.43%)
Aug 17, 2012 22.05 22.13 21.88 21.92 31,976,858 -0.05(-0.22%)
Aug 16, 2012 22.10 22.15 21.86 21.97 58,496,700 -0.70(-3.09%)
Aug 15, 2012 22.51 22.69 22.48 22.67 25,530,718 +0.13(+0.59%)
Aug 14, 2012 22.48 22.62 22.40 22.54 23,782,442 +0.19(+0.83%)
Aug 13, 2012 22.35 22.44 22.28 22.35 20,692,250 -0.09(-0.38%)
Aug 10, 2012 22.49 22.61 22.36 22.44 18,535,476 -0.05(-0.23%)
Aug 09, 2012 22.62 22.69 22.46 22.49 17,354,780 -0.14(-0.62%)
Aug 08, 2012 22.43 22.69 22.36 22.63 21,602,564 +0.14(+0.61%)
Aug 07, 2012 22.62 22.68 22.48 22.49 25,050,776 -0.09(-0.39%)
Aug 06, 2012 22.77 22.77 22.58 22.58 20,125,792 -0.08(-0.36%)
Aug 03, 2012 22.72 22.79 22.57 22.66 28,753,516 +0.15(+0.68%)
Aug 02, 2012 22.20 22.54 22.17 22.51 26,624,986 +0.13(+0.58%)
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.