Skip to main content

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

79.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 16.15 15.91 15.91 15.91 32,807,534 -0.25(-1.57%)
Dec 30, 2009 16.05 16.18 16.04 16.16 22,836,140 +0.06(+0.35%)
Dec 29, 2009 16.06 16.13 16.04 16.11 24,406,010 +0.04(+0.24%)
Dec 28, 2009 16.01 16.07 15.96 16.07 24,947,302 +0.11(+0.71%)
Dec 24, 2009 15.90 16.00 15.88 15.95 15,028,446 +0.08(+0.52%)
Dec 23, 2009 15.91 15.96 15.85 15.87 28,998,154 -0.01(-0.04%)
Dec 22, 2009 15.91 16.00 15.85 15.88 40,174,172 +0.02(+0.15%)
Dec 21, 2009 15.76 15.94 15.75 15.85 45,128,772 +0.12(+0.78%)
Dec 18, 2009 15.79 15.79 15.57 15.73 87,528,648 +0.03(+0.17%)
Dec 17, 2009 15.80 15.83 15.58 15.70 52,548,080 -0.24(-1.48%)
Dec 16, 2009 16.14 16.14 15.81 15.94 57,767,876 -0.13(-0.80%)
Dec 15, 2009 16.06 16.09 15.92 16.07 51,114,096 -0.03(-0.17%)
Dec 14, 2009 16.25 16.25 16.02 16.09 49,974,364 -0.17(-1.06%)
Dec 11, 2009 16.32 16.37 16.26 16.27 38,300,376 -0.01(-0.07%)
Dec 10, 2009 16.16 16.33 16.14 16.28 33,977,500 +0.18(+1.15%)
Dec 09, 2009 16.14 16.15 16.00 16.09 42,611,320 -0.07(-0.46%)
Dec 08, 2009 16.29 16.30 16.06 16.17 53,313,096 -0.15(-0.95%)
Dec 07, 2009 16.09 16.34 16.09 16.32 38,239,944 +0.21(+1.27%)
Dec 04, 2009 16.26 16.28 16.03 16.12 37,427,212 -0.06(-0.37%)
Dec 03, 2009 16.26 16.27 16.14 16.18 38,392,116 -0.04(-0.24%)
Dec 02, 2009 16.24 16.31 16.19 16.21 33,802,296 -0.05(-0.33%)
Dec 01, 2009 16.30 16.37 16.23 16.27 40,410,356 +0.06(+0.37%)
Nov 30, 2009 16.20 16.25 16.07 16.21 40,144,864 -0.02(-0.15%)
Nov 27, 2009 16.07 16.30 16.07 16.23 25,336,946 -0.10(-0.60%)
Nov 25, 2009 16.30 16.37 16.28 16.33 30,502,324 +0.05(+0.31%)
Nov 24, 2009 16.27 16.32 16.21 16.28 35,693,980 +0.03(+0.20%)
Nov 23, 2009 16.28 16.30 16.20 16.25 40,157,528 +0.12(+0.74%)
Nov 20, 2009 16.20 16.30 16.05 16.13 50,650,964 -0.08(-0.48%)
Nov 19, 2009 16.05 16.24 15.97 16.21 58,451,060 +0.12(+0.72%)
Nov 18, 2009 15.99 16.16 15.93 16.09 44,964,508 +0.15(+0.91%)
Nov 17, 2009 15.87 15.99 15.78 15.94 59,624,568 +0.15(+0.94%)
Nov 16, 2009 15.85 15.89 15.69 15.80 51,646,912 -0.01(-0.08%)
Nov 13, 2009 15.83 15.91 15.77 15.81 59,352,516 -0.12(-0.75%)
Nov 12, 2009 15.86 15.97 15.78 15.93 95,118,928 +0.19(+1.19%)
Nov 11, 2009 15.63 15.75 15.50 15.74 78,365,960 +0.20(+1.26%)
Nov 10, 2009 15.38 15.59 15.38 15.54 56,611,112 +0.23(+1.51%)
Nov 09, 2009 15.35 15.46 15.28 15.31 51,438,528 +0.08(+0.55%)
Nov 06, 2009 15.16 15.23 15.07 15.23 41,618,084 +0.05(+0.31%)
Nov 05, 2009 15.01 15.26 15.00 15.18 56,157,608 +0.21(+1.41%)
Nov 04, 2009 14.87 15.09 14.82 14.97 48,871,352 +0.14(+0.96%)
Nov 03, 2009 14.90 15.03 14.71 14.83 54,492,064 -0.11(-0.76%)
Nov 02, 2009 14.80 14.96 14.76 14.94 50,607,740 +0.18(+1.21%)
Oct 30, 2009 14.97 14.99 14.74 14.76 59,349,204 -0.15(-1.03%)
Oct 29, 2009 14.90 15.00 14.80 14.92 48,568,096 +0.09(+0.59%)
Oct 28, 2009 14.80 14.97 14.78 14.83 57,270,900 +0.01(+0.06%)
Oct 27, 2009 14.85 14.89 14.79 14.82 52,468,932 +0.01(+0.06%)
Oct 26, 2009 15.03 15.04 14.80 14.81 51,402,160 -0.18(-1.19%)
Oct 23, 2009 14.98 15.01 14.92 14.99 50,865,984 -0.01(-0.08%)
Oct 22, 2009 15.04 15.08 14.87 15.00 82,800,880 -0.04(-0.30%)
Oct 21, 2009 15.35 15.44 14.96 15.04 73,714,928 -0.32(-2.07%)
Oct 20, 2009 15.31 15.39 15.30 15.36 44,562,564 -0.06(-0.37%)
Oct 19, 2009 15.26 15.44 15.23 15.42 51,856,560 +0.20(+1.31%)
Oct 16, 2009 15.09 15.28 15.04 15.22 55,676,496 +0.08(+0.53%)
Oct 15, 2009 14.94 15.15 14.92 15.14 72,978,344 +0.23(+1.51%)
Oct 14, 2009 15.04 15.05 14.90 14.91 54,089,124 -0.04(-0.30%)
Oct 13, 2009 14.76 15.03 14.75 14.96 70,181,776 +0.22(+1.47%)
Oct 12, 2009 14.92 14.92 14.70 14.74 55,049,936 -0.11(-0.72%)
Oct 09, 2009 14.80 14.87 14.74 14.85 55,136,224 +0.07(+0.46%)
Oct 08, 2009 14.72 14.82 14.68 14.78 50,352,816 +0.07(+0.51%)
Oct 07, 2009 14.72 14.77 14.65 14.71 39,106,628 +0.00(+0.02%)
Oct 06, 2009 14.63 14.75 14.60 14.70 59,173,092 +0.12(+0.86%)
Oct 05, 2009 14.56 14.62 14.52 14.58 47,847,608 -0.01(-0.04%)
Oct 02, 2009 14.53 14.66 14.51 14.58 50,797,420 -0.00(-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.