Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

79.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 17.96 17.98 17.75 17.80 53,815,820 -0.08(-0.44%)
Feb 29, 2012 17.81 17.95 17.77 17.88 37,828,956 +0.05(+0.25%)
Feb 28, 2012 17.68 17.89 17.66 17.83 35,563,948 +0.14(+0.80%)
Feb 27, 2012 17.76 17.79 17.64 17.69 40,510,164 -0.10(-0.56%)
Feb 24, 2012 17.78 17.84 17.70 17.79 32,801,108 +0.08(+0.43%)
Feb 23, 2012 17.73 17.82 17.61 17.71 49,173,416 -0.02(-0.10%)
Feb 22, 2012 18.03 18.13 17.66 17.73 94,608,680 -0.44(-2.45%)
Feb 21, 2012 18.26 18.31 18.06 18.18 78,954,640 -0.73(-3.86%)
Feb 17, 2012 18.86 18.93 18.73 18.91 27,074,474 +0.13(+0.71%)
Feb 16, 2012 18.69 18.82 18.67 18.77 23,989,410 +0.08(+0.45%)
Feb 15, 2012 18.86 18.89 18.64 18.69 19,220,760 -0.14(-0.74%)
Feb 14, 2012 18.73 18.83 18.70 18.83 17,095,032 +0.13(+0.70%)
Feb 13, 2012 18.76 18.79 18.68 18.70 13,796,463 -0.03(-0.18%)
Feb 10, 2012 18.66 18.73 18.58 18.73 18,179,024 -0.02(-0.10%)
Feb 09, 2012 18.63 18.81 18.63 18.75 21,324,836 +0.10(+0.55%)
Feb 08, 2012 18.73 18.77 18.53 18.65 23,991,322 -0.02(-0.11%)
Feb 07, 2012 18.65 18.73 18.65 18.67 20,106,606 -0.06(-0.31%)
Feb 06, 2012 18.72 18.76 18.67 18.73 18,111,132 -0.05(-0.24%)
Feb 03, 2012 18.86 18.89 18.67 18.77 25,535,356 +0.03(+0.15%)
Feb 02, 2012 18.88 18.90 18.71 18.74 20,525,664 -0.07(-0.39%)
Feb 01, 2012 18.70 18.95 18.70 18.82 40,087,684 +0.25(+1.34%)
Jan 31, 2012 18.62 18.63 18.33 18.57 32,170,996 +0.02(+0.10%)
Jan 30, 2012 18.30 18.56 18.26 18.55 25,230,610 +0.18(+0.97%)
Jan 27, 2012 18.42 18.50 18.32 18.37 20,776,964 -0.08(-0.43%)
Jan 26, 2012 18.70 18.71 18.39 18.45 24,341,378 -0.15(-0.81%)
Jan 25, 2012 18.51 18.64 18.47 18.60 19,549,166 +0.02(+0.13%)
Jan 24, 2012 18.38 18.76 18.38 18.58 24,331,074 +0.15(+0.79%)
Jan 23, 2012 18.40 18.45 18.31 18.43 23,575,224 -0.03(-0.16%)
Jan 20, 2012 18.38 18.53 18.36 18.46 34,308,668 +0.12(+0.66%)
Jan 19, 2012 18.14 18.38 18.08 18.34 30,516,656 +0.18(+1.00%)
Jan 18, 2012 18.09 18.17 18.05 18.16 19,534,672 +0.05(+0.27%)
Jan 17, 2012 18.12 18.19 18.01 18.11 28,089,042 +0.09(+0.52%)
Jan 13, 2012 17.91 18.04 17.86 18.02 25,542,120 +0.01(+0.07%)
Jan 12, 2012 18.09 18.16 17.97 18.01 23,913,460 +0.03(+0.17%)
Jan 11, 2012 17.87 18.01 17.87 17.97 21,037,028 +0.11(+0.61%)
Jan 10, 2012 17.98 18.07 17.85 17.87 22,826,514 -0.04(-0.24%)
Jan 09, 2012 17.86 18.02 17.83 17.91 22,072,242 +0.05(+0.31%)
Jan 06, 2012 17.98 17.99 17.81 17.85 26,666,622 -0.13(-0.71%)
Jan 05, 2012 17.96 18.04 17.66 17.98 42,194,020 -0.09(-0.49%)
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.