Skip to main content

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

78.98 +0.38 (+0.48%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 14.36 14.63 14.34 14.36 82,511 -0.23(-1.58%)
Jun 29, 2010 14.59 14.72 14.47 14.59 22,776 +0.01(+0.08%)
Jun 25, 2010 14.58 15.00 14.58 14.58 151,743,520 -0.37(-2.46%)
Jun 24, 2010 14.95 15.19 14.92 14.95 49,600,296 -0.23(-1.54%)
Jun 23, 2010 15.17 15.25 15.06 15.18 53,371,308 +0.04(+0.26%)
Jun 22, 2010 15.26 15.38 15.12 15.14 45,714,316 -0.10(-0.67%)
Jun 21, 2010 15.45 15.50 15.15 15.24 49,054,508 -0.16(-1.03%)
Jun 18, 2010 15.40 15.51 15.36 15.40 85,104,000 +0.04(+0.27%)
Jun 17, 2010 15.25 15.38 15.23 15.36 186,095 +0.13(+0.84%)
Jun 16, 2010 15.23 15.41 15.21 15.23 53,220,088 -0.20(-1.28%)
Jun 15, 2010 15.43 15.43 15.26 15.43 132,649 +0.12(+0.78%)
Jun 14, 2010 15.27 15.37 15.20 15.31 46,523,992 +0.11(+0.75%)
Jun 11, 2010 15.23 15.32 15.10 15.20 46,950,436 -0.11(-0.70%)
Jun 10, 2010 15.30 15.44 15.26 15.30 79,452 +0.07(+0.45%)
Jun 09, 2010 15.23 15.34 15.11 15.23 55,329,560 +0.06(+0.41%)
Jun 08, 2010 15.17 15.23 15.10 15.17 67,996,520 +0.01(+0.08%)
Jun 07, 2010 15.08 15.35 15.03 15.16 65,268,896 +0.10(+0.67%)
Jun 04, 2010 15.06 15.45 15.00 15.06 80,468,968 -0.39(-2.55%)
Jun 03, 2010 15.46 15.56 15.38 15.45 35,174,364 +0.00(+0.00%)
Jun 02, 2010 15.45 15.46 15.24 15.45 45,739,800 +0.24(+1.57%)
Jun 01, 2010 15.18 15.39 15.09 15.21 2,490 +0.11(+0.71%)
May 28, 2010 15.11 15.22 15.09 15.11 46,924,136 -0.04(-0.28%)
May 27, 2010 15.09 15.16 15.03 15.15 46,792,756 +0.20(+1.36%)
May 26, 2010 15.05 15.12 14.94 14.94 35,150 -0.08(-0.52%)
May 25, 2010 15.01 15.09 14.94 15.02 310,605 -0.22(-1.41%)
May 24, 2010 15.25 15.40 15.21 15.24 45,400,368 -0.11(-0.72%)
May 21, 2010 15.16 15.35 15.09 15.35 82,167,752 +0.02(+0.14%)
May 20, 2010 15.53 15.57 15.33 15.33 80,355 -0.52(-3.28%)
May 19, 2010 15.99 16.06 15.77 15.85 68,342,640 -0.20(-1.24%)
May 18, 2010 15.93 16.27 15.89 16.05 101,760 +0.29(+1.85%)
May 17, 2010 15.66 15.81 15.55 15.75 56,717,316 +0.18(+1.17%)
May 14, 2010 15.57 15.75 15.54 15.57 62,433,104 -0.08(-0.53%)
May 13, 2010 15.72 15.83 15.64 15.66 41,699,084 -0.02(-0.15%)
May 12, 2010 15.69 15.70 15.57 15.68 45,441,316 +0.04(+0.23%)
May 11, 2010 15.70 15.74 15.64 15.64 51,000 -0.04(-0.23%)
May 10, 2010 15.57 15.73 15.51 15.68 90,847,240 +0.05(+0.34%)
May 07, 2010 15.82 15.99 15.45 15.63 97,067,320 -0.29(-1.84%)
May 06, 2010 15.88 16.34 15.37 15.92 39,906 -0.39(-2.41%)
May 05, 2010 16.30 16.39 16.25 16.31 55,695,088 +0.20(+1.26%)
May 04, 2010 15.98 16.27 15.97 16.11 23,524 +0.08(+0.52%)
May 03, 2010 16.07 16.09 15.94 16.03 41,251,268 +0.03(+0.19%)
Apr 30, 2010 16.05 16.15 16.00 16.00 54,592,724 -0.02(-0.11%)
Apr 29, 2010 16.00 16.17 15.97 16.01 44,668,292 +0.03(+0.17%)
Apr 28, 2010 16.08 16.13 15.96 15.99 49,982,928 -0.13(-0.80%)
Apr 27, 2010 15.98 16.23 15.96 16.11 3,591 +0.00(+0.00%)
Apr 26, 2010 16.26 16.31 16.11 16.11 49,452,960 -0.15(-0.90%)
Apr 23, 2010 16.24 16.28 16.08 16.26 55,654,348 +0.01(+0.07%)
Apr 22, 2010 16.21 16.30 16.15 16.25 36,623,968 +0.01(+0.04%)
Apr 21, 2010 16.23 16.27 16.16 16.24 509,889 -0.01(-0.09%)
Apr 20, 2010 16.25 16.35 16.22 16.26 335 +0.04(+0.24%)
Apr 19, 2010 16.10 16.25 16.10 16.22 37,946,712 +0.08(+0.52%)
Apr 16, 2010 16.14 16.28 16.05 16.14 64,501,592 -0.01(-0.04%)
Apr 15, 2010 16.15 16.21 16.08 16.14 59,220,180 -0.15(-0.93%)
Apr 14, 2010 16.29 16.37 16.20 16.29 49,252,476 -0.02(-0.15%)
Apr 13, 2010 16.37 16.46 16.30 16.32 43,096,120 -0.09(-0.54%)
Apr 12, 2010 16.41 16.43 16.28 16.41 40,121,528 -0.02(-0.09%)
Apr 09, 2010 16.51 16.51 16.29 16.42 42,037,172 -0.09(-0.56%)
Apr 08, 2010 16.49 16.61 16.45 16.51 37,356,852 +0.03(+0.18%)
Apr 07, 2010 16.55 16.67 16.44 16.48 43,378,080 -0.07(-0.45%)
Apr 06, 2010 16.53 16.59 16.49 16.56 32,083,484 -0.02(-0.13%)
Apr 05, 2010 16.61 16.62 16.47 16.58 36,044,956 +0.03(+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.