Skip to main content

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

60.17 -0.55 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 39.61 39.02 39.02 39.02 13,375,062 -0.62(-1.57%)
Dec 30, 2009 39.37 39.68 39.34 39.64 9,309,898 +0.14(+0.35%)
Dec 29, 2009 39.40 39.57 39.35 39.50 9,949,906 +0.09(+0.24%)
Dec 28, 2009 39.27 39.42 39.14 39.41 10,170,582 +0.28(+0.71%)
Dec 24, 2009 39.00 39.23 38.96 39.13 6,126,836 +0.20(+0.53%)
Dec 23, 2009 39.02 39.14 38.88 38.93 11,822,044 -0.01(-0.04%)
Dec 22, 2009 39.03 39.24 38.88 38.94 16,378,312 +0.06(+0.15%)
Dec 21, 2009 38.65 39.09 38.64 38.88 18,398,218 +0.30(+0.78%)
Dec 18, 2009 38.74 38.74 38.19 38.58 35,683,912 +0.07(+0.17%)
Dec 17, 2009 38.77 38.84 38.23 38.52 21,422,940 -0.58(-1.48%)
Dec 16, 2009 39.58 39.59 38.79 39.10 23,550,960 -0.31(-0.80%)
Dec 15, 2009 39.39 39.48 39.05 39.41 20,838,330 -0.07(-0.17%)
Dec 14, 2009 39.85 39.86 39.29 39.48 20,373,680 -0.42(-1.06%)
Dec 11, 2009 40.02 40.15 39.89 39.90 15,614,399 -0.03(-0.07%)
Dec 10, 2009 39.63 40.06 39.58 39.93 13,852,036 +0.45(+1.15%)
Dec 09, 2009 39.60 39.62 39.25 39.48 17,371,896 -0.25(-0.62%)
Dec 08, 2009 40.02 40.04 39.47 39.72 21,698,468 -0.38(-0.95%)
Dec 07, 2009 39.53 40.14 39.53 40.10 15,563,685 +0.50(+1.27%)
Dec 04, 2009 39.94 40.01 39.39 39.60 15,232,902 -0.15(-0.37%)
Dec 03, 2009 39.96 39.99 39.65 39.75 15,625,619 -0.09(-0.24%)
Dec 02, 2009 39.91 40.07 39.77 39.84 13,757,560 -0.13(-0.33%)
Dec 01, 2009 40.04 40.21 39.88 39.97 16,447,044 +0.15(+0.37%)
Nov 30, 2009 39.81 39.94 39.49 39.83 16,338,988 -0.06(-0.15%)
Nov 27, 2009 39.49 40.04 39.49 39.88 10,312,155 -0.24(-0.60%)
Nov 25, 2009 40.05 40.22 39.99 40.12 12,414,468 +0.12(+0.31%)
Nov 24, 2009 39.98 40.10 39.84 40.00 14,527,476 +0.08(+0.20%)
Nov 23, 2009 39.99 40.04 39.80 39.92 16,344,143 +0.29(+0.74%)
Nov 20, 2009 39.81 40.06 39.42 39.63 20,614,980 -0.19(-0.48%)
Nov 19, 2009 39.42 39.90 39.25 39.82 23,789,624 +0.28(+0.72%)
Nov 18, 2009 39.28 39.72 39.14 39.53 18,300,586 +0.36(+0.91%)
Nov 17, 2009 38.99 39.28 38.77 39.18 24,267,242 +0.37(+0.94%)
Nov 16, 2009 38.95 39.03 38.56 38.81 21,020,332 -0.03(-0.08%)
Nov 13, 2009 38.90 39.10 38.74 38.84 24,156,516 -0.29(-0.75%)
Nov 12, 2009 38.96 39.23 38.77 39.13 38,713,472 +0.46(+1.19%)
Nov 11, 2009 38.39 38.69 38.10 38.67 31,895,002 +0.48(+1.26%)
Nov 10, 2009 37.80 38.31 37.79 38.19 23,040,764 +0.57(+1.51%)
Nov 09, 2009 37.72 37.99 37.53 37.62 20,935,518 +0.20(+0.55%)
Nov 06, 2009 37.26 37.43 37.01 37.42 16,938,592 +0.12(+0.31%)
Nov 05, 2009 36.88 37.49 36.86 37.30 22,856,188 +0.52(+1.41%)
Nov 04, 2009 36.53 37.07 36.40 36.78 19,890,676 +0.35(+0.96%)
Nov 03, 2009 36.62 36.92 36.15 36.43 22,178,310 -0.28(-0.76%)
Nov 02, 2009 36.37 36.76 36.28 36.71 20,597,388 +0.44(+1.21%)
Oct 30, 2009 36.79 36.83 36.23 36.27 24,155,170 -0.38(-1.03%)
Oct 29, 2009 36.61 36.85 36.37 36.65 19,767,250 +0.22(+0.59%)
Oct 28, 2009 36.37 36.77 36.31 36.43 23,309,298 +0.02(+0.06%)
Oct 27, 2009 36.47 36.58 36.33 36.41 21,354,894 +0.02(+0.06%)
Oct 26, 2009 36.93 36.95 36.37 36.39 20,920,718 -0.44(-1.19%)
Oct 23, 2009 36.82 36.87 36.66 36.83 20,702,492 -0.03(-0.08%)
Oct 22, 2009 36.96 37.05 36.53 36.85 33,700,016 -0.11(-0.30%)
Oct 21, 2009 37.72 37.94 36.77 36.96 30,002,030 -0.78(-2.07%)
Oct 20, 2009 37.62 37.82 37.60 37.74 18,136,996 -0.14(-0.37%)
Oct 19, 2009 37.49 37.94 37.42 37.88 21,105,658 +0.49(+1.31%)
Oct 16, 2009 37.09 37.53 36.96 37.39 22,660,374 +0.20(+0.53%)
Oct 15, 2009 36.71 37.23 36.65 37.20 29,702,240 +0.55(+1.51%)
Oct 14, 2009 36.96 36.97 36.60 36.64 22,014,312 -0.11(-0.30%)
Oct 13, 2009 36.27 36.93 36.25 36.75 28,564,034 +0.53(+1.47%)
Oct 12, 2009 36.66 36.66 36.12 36.22 22,405,364 -0.26(-0.72%)
Oct 09, 2009 36.37 36.53 36.23 36.48 22,440,484 +0.17(+0.46%)
Oct 08, 2009 36.16 36.41 36.07 36.31 20,493,632 +0.18(+0.51%)
Oct 07, 2009 36.16 36.28 36.01 36.13 15,916,426 +0.01(+0.02%)
Oct 06, 2009 35.94 36.24 35.87 36.12 24,083,492 +0.31(+0.86%)
Oct 05, 2009 35.77 35.91 35.66 35.82 19,474,012 -0.01(-0.04%)
Oct 02, 2009 35.69 36.02 35.66 35.83 20,674,586 -0.01(-0.03%)
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.