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, 2010 35.50 36.16 35.45 35.50 33,383 -0.57(-1.58%)
Jun 29, 2010 36.07 36.38 35.76 36.07 9,215 +0.03(+0.08%)
Jun 25, 2010 36.04 37.07 36.04 36.04 61,394,976 -0.91(-2.46%)
Jun 24, 2010 36.94 37.53 36.89 36.94 20,068,132 -0.58(-1.54%)
Jun 23, 2010 37.48 37.69 37.22 37.52 21,593,872 +0.10(+0.26%)
Jun 22, 2010 37.71 38.01 37.37 37.42 18,495,876 -0.25(-0.67%)
Jun 21, 2010 38.18 38.31 37.45 37.68 19,847,308 -0.39(-1.03%)
Jun 18, 2010 38.07 38.33 37.96 38.07 34,432,824 +0.10(+0.27%)
Jun 17, 2010 37.70 38.02 37.63 37.96 75,293 +0.32(+0.84%)
Jun 16, 2010 37.65 38.09 37.60 37.65 21,532,688 -0.49(-1.28%)
Jun 15, 2010 38.13 38.14 37.70 38.13 53,669 +0.30(+0.78%)
Jun 14, 2010 37.74 38.00 37.58 37.84 18,823,468 +0.28(+0.75%)
Jun 11, 2010 37.64 37.86 37.33 37.56 18,996,006 -0.27(-0.70%)
Jun 10, 2010 37.82 38.16 37.70 37.82 32,146 +0.17(+0.45%)
Jun 09, 2010 37.63 37.93 37.36 37.65 22,386,174 +0.16(+0.41%)
Jun 08, 2010 37.51 37.65 37.31 37.50 27,511,188 +0.03(+0.08%)
Jun 07, 2010 37.26 37.93 37.16 37.47 26,407,600 +0.25(+0.67%)
Jun 04, 2010 37.22 38.18 37.08 37.22 32,557,502 -0.97(-2.55%)
Jun 03, 2010 38.20 38.46 38.02 38.19 14,231,442 +0.00(+0.00%)
Jun 02, 2010 38.19 38.21 37.68 38.19 18,506,188 +0.59(+1.57%)
Jun 01, 2010 37.51 38.04 37.31 37.60 1,007 +0.27(+0.71%)
May 28, 2010 37.34 37.61 37.29 37.34 18,985,366 -0.10(-0.28%)
May 27, 2010 37.31 37.46 37.16 37.44 18,932,208 +0.50(+1.36%)
May 26, 2010 37.19 37.37 36.93 36.94 14,221 -0.19(-0.52%)
May 25, 2010 37.11 37.29 36.92 37.13 125,670 -0.53(-1.41%)
May 24, 2010 37.69 38.06 37.59 37.66 18,368,854 -0.27(-0.72%)
May 21, 2010 37.46 37.93 37.30 37.93 33,244,826 +0.05(+0.14%)
May 20, 2010 38.39 38.47 37.88 37.88 32,511 -1.28(-3.28%)
May 19, 2010 39.53 39.70 38.98 39.17 27,651,226 -0.49(-1.24%)
May 18, 2010 39.37 40.21 39.29 39.66 41,171 +0.72(+1.85%)
May 17, 2010 38.70 39.08 38.43 38.94 22,947,656 +0.45(+1.17%)
May 14, 2010 38.49 38.92 38.41 38.49 25,260,248 -0.21(-0.53%)
May 13, 2010 38.86 39.12 38.66 38.69 16,871,326 -0.06(-0.15%)
May 12, 2010 38.77 38.81 38.49 38.75 18,385,420 +0.24(+0.62%)
May 11, 2010 38.66 38.74 38.50 38.52 20,714 -0.09(-0.23%)
May 10, 2010 38.32 38.73 38.19 38.60 36,898,536 +0.13(+0.34%)
May 07, 2010 38.94 39.37 38.03 38.47 39,424,884 -0.72(-1.84%)
May 06, 2010 39.11 40.22 37.83 39.19 16,208 -0.97(-2.41%)
May 05, 2010 40.14 40.34 40.00 40.16 22,621,128 +0.50(+1.26%)
May 04, 2010 39.34 40.06 39.32 39.66 9,554 +0.21(+0.52%)
May 03, 2010 39.56 39.61 39.26 39.45 16,754,624 +0.07(+0.19%)
Apr 30, 2010 39.51 39.76 39.38 39.38 22,173,392 -0.04(-0.11%)
Apr 29, 2010 39.40 39.81 39.32 39.43 18,142,482 +0.07(+0.17%)
Apr 28, 2010 39.59 39.72 39.29 39.36 20,301,076 -0.32(-0.80%)
Apr 27, 2010 39.35 39.95 39.30 39.68 1,458 +0.00(+0.00%)
Apr 26, 2010 40.03 40.16 39.65 39.68 20,085,824 -0.36(-0.90%)
Apr 23, 2010 39.99 40.09 39.59 40.03 22,604,582 +0.03(+0.07%)
Apr 22, 2010 39.92 40.12 39.76 40.01 14,875,198 +0.01(+0.04%)
Apr 21, 2010 39.97 40.06 39.78 39.99 207,096 -0.04(-0.09%)
Apr 20, 2010 40.01 40.25 39.92 40.03 136 +0.10(+0.24%)
Apr 19, 2010 39.65 40.00 39.65 39.93 15,412,445 +0.21(+0.52%)
Apr 16, 2010 39.73 40.08 39.53 39.73 26,197,980 -0.01(-0.04%)
Apr 15, 2010 39.76 39.91 39.59 39.74 24,052,882 -0.37(-0.93%)
Apr 14, 2010 40.11 40.31 39.90 40.12 20,004,396 -0.06(-0.15%)
Apr 13, 2010 40.31 40.53 40.13 40.17 17,503,930 -0.22(-0.55%)
Apr 12, 2010 40.39 40.45 40.07 40.39 16,295,768 -0.04(-0.09%)
Apr 09, 2010 40.66 40.66 40.11 40.43 17,073,828 -0.23(-0.56%)
Apr 08, 2010 40.59 40.89 40.50 40.66 15,172,867 +0.07(+0.18%)
Apr 07, 2010 40.75 41.04 40.48 40.59 17,618,450 -0.18(-0.45%)
Apr 06, 2010 40.70 40.84 40.59 40.77 13,031,034 -0.05(-0.13%)
Apr 05, 2010 40.89 40.92 40.54 40.82 14,640,028 +0.08(+0.20%)
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.