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

79.06 +1.02 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 17.14 17.52 17.09 17.30 63,076,772 +0.02(+0.10%)
Jul 30, 2008 17.00 17.41 17.00 17.28 65,621,908 +0.33(+1.93%)
Jul 29, 2008 16.95 16.97 16.55 16.95 59,757,604 +0.42(+2.55%)
Jul 28, 2008 16.76 16.88 16.51 16.53 52,300,924 -0.24(-1.43%)
Jul 25, 2008 16.85 17.00 16.70 16.77 55,752,428 -0.04(-0.25%)
Jul 24, 2008 17.11 17.15 16.76 16.81 71,769,544 -0.33(-1.93%)
Jul 23, 2008 16.97 17.41 16.73 17.14 105,676,968 -0.29(-1.64%)
Jul 22, 2008 16.88 17.58 16.86 17.43 87,521,552 +0.52(+3.05%)
Jul 21, 2008 17.14 17.30 16.82 16.91 56,406,208 -0.18(-1.05%)
Jul 18, 2008 17.09 17.14 16.84 17.09 69,980,152 +0.07(+0.42%)
Jul 17, 2008 16.81 17.09 16.35 17.02 83,817,096 +0.21(+1.26%)
Jul 16, 2008 16.58 16.85 16.42 16.81 89,506,392 +0.21(+1.28%)
Jul 15, 2008 16.52 16.76 16.33 16.60 90,105,896 -0.02(-0.12%)
Jul 14, 2008 16.82 16.86 16.52 16.62 71,331,888 +0.01(+0.04%)
Jul 11, 2008 16.73 16.92 16.42 16.61 94,368,336 -0.27(-1.61%)
Jul 10, 2008 17.13 17.16 16.55 16.88 101,280,808 -0.14(-0.80%)
Jul 09, 2008 17.50 17.50 17.00 17.02 86,402,352 -0.42(-2.44%)
Jul 08, 2008 16.87 17.50 16.85 17.44 110,861,728 +0.65(+3.87%)
Jul 07, 2008 16.75 17.08 16.58 16.79 75,334,864 +0.09(+0.55%)
Jul 04, 2008 16.78 16.99 16.53 16.70 39,973,504 +0.00(+0.00%)
Jul 03, 2008 16.78 16.99 16.53 16.70 39,973,504 +0.03(+0.18%)
Jul 02, 2008 16.89 17.06 16.66 16.67 70,384,488 -0.16(-0.93%)
Jul 01, 2008 16.53 16.84 16.41 16.83 76,975,240 +0.24(+1.48%)
Jun 30, 2008 16.74 17.06 16.53 16.58 75,373,464 -0.03(-0.18%)
Jun 27, 2008 16.72 16.92 16.48 16.61 97,099,768 -0.16(-0.93%)
Jun 26, 2008 17.04 17.20 16.77 16.77 71,338,808 -0.38(-2.22%)
Jun 25, 2008 16.94 17.33 16.92 17.15 74,632,952 +0.24(+1.40%)
Jun 24, 2008 16.62 17.07 16.60 16.91 66,506,368 +0.20(+1.20%)
Jun 23, 2008 16.70 16.82 16.65 16.71 48,445,004 +0.11(+0.68%)
Jun 20, 2008 16.94 17.03 16.58 16.60 91,672,400 -0.42(-2.48%)
Jun 19, 2008 17.00 17.19 16.93 17.02 70,069,680 +0.01(+0.03%)
Jun 18, 2008 17.17 17.53 16.99 17.02 75,354,864 -0.30(-1.74%)
Jun 17, 2008 17.56 17.57 17.26 17.32 45,949,320 -0.18(-1.05%)
Jun 16, 2008 17.38 17.53 17.26 17.50 61,302,916 +0.04(+0.22%)
Jun 13, 2008 17.52 17.63 17.37 17.46 70,770,928 +0.02(+0.12%)
Jun 12, 2008 17.39 17.66 17.33 17.44 65,231,024 +0.17(+1.01%)
Jun 11, 2008 17.60 17.64 17.25 17.27 70,336,208 -0.37(-2.11%)
Jun 10, 2008 17.56 17.69 17.43 17.64 71,988,184 +0.06(+0.35%)
Jun 09, 2008 17.40 17.63 17.25 17.58 79,110,656 +0.35(+2.06%)
Jun 06, 2008 17.51 17.58 17.21 17.22 79,707,824 -0.42(-2.39%)
Jun 05, 2008 17.26 17.68 17.24 17.65 121,115,032 +0.63(+3.68%)
Jun 04, 2008 16.96 17.12 16.92 17.02 49,850,616 -0.03(-0.16%)
Jun 03, 2008 17.05 17.13 16.93 17.05 57,856,756 +0.17(+1.00%)
Jun 02, 2008 16.94 17.11 16.68 16.88 58,560,568 -0.16(-0.93%)
May 30, 2008 17.11 17.14 16.97 17.04 41,080,816 -0.06(-0.35%)
May 29, 2008 16.80 17.16 16.80 17.10 62,847,244 +0.25(+1.49%)
May 28, 2008 16.76 16.89 16.69 16.85 69,190,912 +0.20(+1.22%)
May 27, 2008 16.47 16.73 16.47 16.64 58,558,476 +0.19(+1.17%)
May 26, 2008 16.49 16.52 16.35 16.45 0 +0.00(+0.00%)
May 23, 2008 16.49 16.52 16.35 16.45 45,946,188 -0.09(-0.54%)
May 22, 2008 16.29 16.59 16.26 16.54 51,052,600 +0.24(+1.48%)
May 21, 2008 16.51 16.58 16.24 16.30 69,021,800 -0.21(-1.29%)
May 20, 2008 16.57 16.64 16.37 16.51 73,995,752 -0.13(-0.80%)
May 19, 2008 16.81 16.84 16.57 16.64 52,717,108 -0.19(-1.12%)
May 16, 2008 16.94 16.95 16.70 16.83 49,241,744 -0.02(-0.14%)
May 15, 2008 16.99 16.99 16.72 16.86 56,499,748 -0.10(-0.57%)
May 14, 2008 16.78 17.00 16.72 16.95 59,199,492 +0.24(+1.41%)
May 13, 2008 16.92 16.97 16.63 16.72 98,276,848 -0.40(-2.36%)
May 12, 2008 17.02 17.22 17.01 17.12 61,757,920 +0.25(+1.47%)
May 09, 2008 16.77 16.96 16.71 16.87 43,997,260 +0.01(+0.03%)
May 08, 2008 16.94 17.00 16.75 16.87 89,798,640 +0.10(+0.58%)
May 07, 2008 16.60 16.78 16.53 16.77 84,825,352 +0.14(+0.85%)
May 06, 2008 16.82 16.89 16.53 16.63 71,824,344 -0.18(-1.09%)
May 05, 2008 16.84 16.92 16.76 16.81 62,685,968 -0.16(-0.92%)
May 02, 2008 17.38 17.38 16.79 16.97 66,043,000 -0.17(-0.98%)
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.