Skip to main content

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

79.03 +0.43 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 16.33 16.65 16.19 16.57 46,975,912 +0.30(+1.83%)
Dec 30, 2008 16.32 16.37 16.06 16.27 47,293,344 -0.02(-0.11%)
Dec 29, 2008 16.36 16.37 16.11 16.29 34,061,540 -0.07(-0.43%)
Dec 26, 2008 16.46 16.47 16.31 16.36 21,602,038 -0.03(-0.16%)
Dec 24, 2008 16.44 16.50 16.33 16.38 15,449,169 +0.04(+0.27%)
Dec 23, 2008 16.59 16.67 16.30 16.34 43,563,840 -0.21(-1.25%)
Dec 22, 2008 16.55 16.70 16.40 16.55 57,577,816 +0.07(+0.45%)
Dec 19, 2008 16.45 16.82 16.41 16.47 109,765,840 +0.10(+0.60%)
Dec 18, 2008 16.39 16.61 16.19 16.37 91,166,968 +0.07(+0.40%)
Dec 17, 2008 16.31 16.57 16.16 16.31 76,388,768 -0.01(-0.09%)
Dec 16, 2008 16.26 16.54 16.00 16.32 77,820,120 +0.16(+0.97%)
Dec 15, 2008 16.25 16.29 15.96 16.17 56,575,388 +0.02(+0.15%)
Dec 12, 2008 15.88 16.22 15.88 16.14 80,020,512 -0.05(-0.29%)
Dec 11, 2008 16.11 16.39 15.99 16.19 84,475,048 -0.11(-0.69%)
Dec 10, 2008 16.51 16.56 15.99 16.30 72,313,240 -0.17(-1.00%)
Dec 09, 2008 16.87 16.92 16.20 16.47 103,391,016 -0.52(-3.04%)
Dec 08, 2008 17.29 17.48 16.68 16.99 91,705,568 -0.19(-1.12%)
Dec 05, 2008 16.02 17.32 15.94 17.18 128,277,568 +0.91(+5.63%)
Dec 04, 2008 16.26 16.58 15.94 16.26 97,572,696 +0.22(+1.34%)
Dec 03, 2008 15.68 16.09 15.49 16.05 85,448,768 +0.27(+1.74%)
Dec 02, 2008 15.87 16.01 15.41 15.77 82,897,648 +0.13(+0.83%)
Dec 01, 2008 16.34 16.45 15.62 15.64 87,922,624 -0.85(-5.14%)
Nov 28, 2008 16.70 16.82 16.38 16.49 30,746,120 -0.24(-1.43%)
Nov 26, 2008 15.88 16.75 15.85 16.73 80,471,120 +0.59(+3.68%)
Nov 25, 2008 15.86 16.27 15.74 16.14 92,756,312 +0.56(+3.62%)
Nov 24, 2008 15.73 15.97 15.41 15.57 103,044,064 -0.04(-0.28%)
Nov 21, 2008 15.17 15.65 14.81 15.62 136,434,896 +0.67(+4.46%)
Nov 20, 2008 14.93 15.79 14.86 14.95 138,364,448 -0.10(-0.67%)
Nov 19, 2008 15.49 15.88 14.97 15.05 100,904,296 -0.51(-3.26%)
Nov 18, 2008 15.25 15.81 15.04 15.56 124,285,360 +0.27(+1.76%)
Nov 17, 2008 15.57 15.66 15.10 15.29 91,402,440 -0.27(-1.71%)
Nov 14, 2008 16.05 16.27 15.49 15.55 87,266,456 -0.66(-4.04%)
Nov 13, 2008 15.63 16.22 15.07 16.21 127,901,864 +0.68(+4.39%)
Nov 12, 2008 15.68 16.14 15.44 15.53 96,153,016 -0.63(-3.89%)
Nov 11, 2008 16.21 16.42 15.68 16.16 80,604,632 -0.13(-0.78%)
Nov 10, 2008 16.26 16.45 16.04 16.28 61,681,888 +0.23(+1.45%)
Nov 07, 2008 15.89 16.14 15.76 16.05 65,874,540 +0.27(+1.68%)
Nov 06, 2008 16.40 16.63 15.66 15.78 109,958,872 -0.19(-1.18%)
Nov 05, 2008 16.49 16.53 15.94 15.97 75,197,512 -0.59(-3.56%)
Nov 04, 2008 16.76 16.89 16.40 16.56 78,129,784 +0.05(+0.29%)
Nov 03, 2008 16.75 16.88 16.45 16.52 63,563,516 +0.05(+0.29%)
Oct 31, 2008 16.23 16.75 16.01 16.47 88,215,368 +0.31(+1.94%)
Oct 30, 2008 16.51 16.53 15.88 16.16 79,043,064 -0.08(-0.49%)
Oct 29, 2008 16.27 16.76 15.80 16.24 116,011,656 -0.04(-0.27%)
Oct 28, 2008 15.03 16.44 14.99 16.28 142,346,240 +1.62(+11.07%)
Oct 27, 2008 15.01 15.35 14.64 14.66 90,635,056 -0.51(-3.37%)
Oct 24, 2008 14.75 15.63 14.75 15.17 101,024,760 -0.40(-2.58%)
Oct 23, 2008 15.45 15.69 14.75 15.57 118,426,776 +0.14(+0.94%)
Oct 22, 2008 15.66 15.81 15.09 15.42 95,575,672 -0.41(-2.61%)
Oct 21, 2008 15.99 16.38 15.81 15.84 65,892,060 -0.22(-1.40%)
Oct 20, 2008 16.13 16.14 15.46 16.06 96,291,808 +0.19(+1.23%)
Oct 17, 2008 15.86 16.34 14.67 15.87 105,808,336 -0.25(-1.56%)
Oct 16, 2008 14.92 16.24 14.38 16.12 160,593,856 +1.35(+9.13%)
Oct 15, 2008 15.77 15.82 14.72 14.77 94,699,360 -1.30(-8.06%)
Oct 14, 2008 16.53 16.55 15.56 16.06 96,782,184 -0.02(-0.11%)
Oct 13, 2008 15.55 16.14 15.11 16.08 100,151,656 +1.05(+6.97%)
Oct 10, 2008 14.47 16.00 13.87 15.04 174,821,904 -0.13(-0.86%)
Oct 09, 2008 16.13 16.33 14.68 15.16 139,565,520 -0.93(-5.79%)
Oct 08, 2008 15.85 16.75 15.57 16.10 161,973,152 -0.09(-0.53%)
Oct 07, 2008 17.33 17.33 16.07 16.18 117,086,872 -0.90(-5.29%)
Oct 06, 2008 17.32 17.57 16.10 17.09 134,631,504 -0.54(-3.06%)
Oct 03, 2008 17.53 17.77 17.37 17.63 0 +0.26(+1.50%)
Oct 02, 2008 17.61 17.66 17.18 17.37 71,841,808 -0.24(-1.36%)
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.