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 (%)
Jun 30, 2008 41.42 42.21 40.90 41.03 30,465,558 -0.07(-0.18%)
Jun 27, 2008 41.36 41.87 40.77 41.10 39,247,216 -0.39(-0.93%)
Jun 26, 2008 42.16 42.54 41.49 41.49 28,834,770 -0.94(-2.22%)
Jun 25, 2008 41.92 42.88 41.87 42.43 30,166,246 +0.58(+1.40%)
Jun 24, 2008 41.12 42.23 41.07 41.85 26,881,524 +0.50(+1.20%)
Jun 23, 2008 41.32 41.61 41.20 41.35 19,581,216 +0.28(+0.68%)
Jun 20, 2008 41.91 42.13 41.03 41.07 37,053,504 -1.04(-2.48%)
Jun 19, 2008 42.07 42.53 41.88 42.12 28,321,796 +0.01(+0.03%)
Jun 18, 2008 42.49 43.37 42.05 42.10 30,458,042 -0.74(-1.74%)
Jun 17, 2008 43.43 43.46 42.71 42.85 18,572,474 -0.45(-1.05%)
Jun 16, 2008 43.00 43.36 42.71 43.30 24,778,316 +0.09(+0.22%)
Jun 13, 2008 43.35 43.62 42.97 43.21 28,605,238 +0.05(+0.12%)
Jun 12, 2008 43.02 43.68 42.88 43.15 26,366,038 +0.43(+1.01%)
Jun 11, 2008 43.55 43.64 42.69 42.72 28,429,524 -0.92(-2.11%)
Jun 10, 2008 43.45 43.77 43.11 43.64 29,097,246 +0.15(+0.35%)
Jun 09, 2008 43.06 43.61 42.67 43.49 31,976,112 +0.88(+2.06%)
Jun 06, 2008 43.32 43.49 42.58 42.61 32,217,484 -1.04(-2.39%)
Jun 05, 2008 42.71 43.73 42.64 43.66 48,954,060 +1.55(+3.68%)
Jun 04, 2008 41.97 42.36 41.86 42.11 20,149,356 -0.07(-0.16%)
Jun 03, 2008 42.19 42.38 41.88 42.18 23,385,396 +0.42(+1.00%)
Jun 02, 2008 41.91 42.34 41.26 41.76 23,669,874 -0.39(-0.94%)
May 30, 2008 42.33 42.40 41.98 42.15 16,604,650 -0.15(-0.35%)
May 29, 2008 41.56 42.45 41.56 42.30 25,402,526 +0.62(+1.49%)
May 28, 2008 41.48 41.79 41.29 41.68 27,966,602 +0.50(+1.22%)
May 27, 2008 40.74 41.38 40.74 41.18 23,669,028 +0.47(+1.17%)
May 26, 2008 40.80 40.87 40.45 40.70 0 +0.00(+0.00%)
May 23, 2008 40.80 40.87 40.45 40.70 18,571,208 -0.22(-0.54%)
May 22, 2008 40.30 41.04 40.22 40.92 20,635,192 +0.60(+1.48%)
May 21, 2008 40.84 41.03 40.19 40.32 27,898,246 -0.53(-1.29%)
May 20, 2008 40.99 41.17 40.50 40.85 29,908,692 -0.33(-0.80%)
May 19, 2008 41.58 41.65 41.00 41.18 21,307,978 -0.47(-1.12%)
May 16, 2008 41.90 41.93 41.31 41.64 19,903,254 -0.06(-0.14%)
May 15, 2008 42.03 42.03 41.36 41.70 22,836,900 -0.24(-0.57%)
May 14, 2008 41.53 42.05 41.36 41.94 23,928,124 +0.58(+1.41%)
May 13, 2008 41.87 41.98 41.15 41.36 39,722,988 -1.00(-2.36%)
May 12, 2008 42.12 42.61 42.08 42.36 24,962,226 +0.61(+1.47%)
May 09, 2008 41.49 41.97 41.33 41.75 17,783,462 +0.01(+0.03%)
May 08, 2008 41.90 42.05 41.43 41.73 36,296,140 +0.24(+0.58%)
May 07, 2008 41.08 41.50 40.91 41.49 34,285,960 +0.35(+0.85%)
May 06, 2008 41.61 41.79 40.91 41.14 29,031,024 -0.45(-1.09%)
May 05, 2008 41.67 41.86 41.48 41.59 25,337,338 -0.39(-0.92%)
May 02, 2008 42.99 42.99 41.54 41.98 26,694,234 -0.42(-0.98%)
May 01, 2008 42.49 43.14 42.07 42.40 25,549,426 +0.07(+0.16%)
Apr 30, 2008 42.86 43.10 42.26 42.33 27,763,782 -0.46(-1.07%)
Apr 29, 2008 41.91 42.93 41.91 42.79 24,232,214 +0.92(+2.20%)
Apr 28, 2008 41.98 42.30 41.76 41.87 17,079,826 -0.22(-0.52%)
Apr 25, 2008 42.29 42.37 41.72 42.09 23,261,130 +0.15(+0.35%)
Apr 24, 2008 41.63 42.11 41.62 41.94 26,492,392 +0.50(+1.22%)
Apr 23, 2008 41.11 41.81 41.11 41.44 20,842,742 +0.15(+0.37%)
Apr 22, 2008 41.07 41.29 40.77 41.29 19,912,012 +0.12(+0.30%)
Apr 21, 2008 40.94 41.23 40.70 41.16 19,687,574 +0.05(+0.12%)
Apr 18, 2008 41.61 41.88 40.99 41.11 27,033,218 -0.26(-0.64%)
Apr 17, 2008 41.45 41.59 41.02 41.37 28,737,420 -0.29(-0.70%)
Apr 16, 2008 41.21 41.70 41.14 41.67 38,534,232 +0.58(+1.42%)
Apr 15, 2008 40.31 41.17 40.29 41.08 35,110,700 +0.82(+2.03%)
Apr 14, 2008 40.07 40.40 40.05 40.26 23,862,600 +0.26(+0.64%)
Apr 11, 2008 39.61 40.26 39.52 40.01 32,135,148 +0.10(+0.26%)
Apr 10, 2008 39.83 40.40 39.72 39.91 39,678,800 +0.38(+0.96%)
Apr 09, 2008 39.69 39.86 39.23 39.53 26,752,552 -0.23(-0.57%)
Apr 08, 2008 39.43 40.04 39.42 39.75 21,582,688 +0.16(+0.41%)
Apr 07, 2008 39.93 40.02 39.36 39.59 25,830,348 -0.12(-0.31%)
Apr 04, 2008 40.09 40.12 39.58 39.72 28,391,664 -0.39(-0.96%)
Apr 03, 2008 39.50 40.30 39.42 40.10 31,765,002 +0.34(+0.86%)
Apr 02, 2008 39.65 40.07 39.42 39.76 29,750,708 +0.28(+0.70%)
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.