Skip to main content

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

60.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 33.73 34.03 33.61 33.71 14,807,380 +0.12(+0.37%)
Dec 28, 2006 33.44 33.73 33.44 33.59 9,726,122 -0.11(-0.32%)
Dec 27, 2006 33.40 33.77 33.40 33.70 16,606,647 +0.04(+0.11%)
Dec 26, 2006 32.71 33.80 32.71 33.66 14,373,315 +0.42(+1.25%)
Dec 22, 2006 33.22 33.44 32.85 33.25 15,202,134 -0.12(-0.37%)
Dec 21, 2006 33.55 33.63 33.30 33.37 15,452,656 -0.12(-0.35%)
Dec 20, 2006 33.58 33.68 33.49 33.49 19,089,816 -0.16(-0.48%)
Dec 19, 2006 33.68 33.76 33.22 33.65 23,764,540 -0.20(-0.60%)
Dec 18, 2006 33.95 34.17 33.79 33.85 17,628,596 -0.06(-0.17%)
Dec 15, 2006 34.04 34.23 33.87 33.91 22,035,814 -0.05(-0.15%)
Dec 14, 2006 33.67 34.03 33.52 33.96 25,255,484 +0.45(+1.35%)
Dec 13, 2006 33.51 33.61 33.44 33.51 23,795,222 +0.18(+0.55%)
Dec 12, 2006 33.52 33.71 33.28 33.33 24,701,704 -0.26(-0.76%)
Dec 11, 2006 33.91 33.91 33.52 33.58 22,604,798 -0.26(-0.76%)
Dec 08, 2006 33.80 34.04 33.77 33.84 14,437,692 -0.01(-0.04%)
Dec 07, 2006 34.09 34.17 33.85 33.85 19,472,790 -0.12(-0.37%)
Dec 06, 2006 33.94 34.13 33.85 33.98 13,483,955 +0.04(+0.13%)
Dec 05, 2006 33.77 33.98 33.63 33.93 14,341,812 +0.14(+0.41%)
Dec 04, 2006 33.77 33.96 33.49 33.80 19,861,380 +0.31(+0.92%)
Dec 01, 2006 33.20 33.66 33.16 33.49 34,276,884 -0.17(-0.50%)
Nov 30, 2006 33.95 34.12 33.60 33.66 33,208,090 -0.58(-1.68%)
Nov 29, 2006 34.23 34.55 34.04 34.23 17,359,036 +0.13(+0.39%)
Nov 28, 2006 33.97 34.23 33.93 34.10 18,306,884 +0.07(+0.21%)
Nov 27, 2006 34.63 34.82 33.98 34.03 32,191,892 -0.94(-2.69%)
Nov 24, 2006 34.87 35.08 34.72 34.97 6,966,954 -0.09(-0.27%)
Nov 22, 2006 34.96 35.20 34.87 35.07 14,823,406 +0.16(+0.46%)
Nov 21, 2006 34.87 35.03 34.75 34.90 11,977,124 +0.07(+0.19%)
Nov 20, 2006 34.68 35.22 34.62 34.84 16,897,850 +0.16(+0.46%)
Nov 17, 2006 34.86 34.91 34.61 34.68 21,670,236 -0.30(-0.86%)
Nov 16, 2006 35.01 35.04 34.68 34.98 15,171,589 +0.17(+0.48%)
Nov 15, 2006 34.88 35.10 34.74 34.81 22,570,964 +0.01(+0.04%)
Nov 14, 2006 34.92 35.19 34.45 34.80 39,203,912 +0.98(+2.89%)
Nov 13, 2006 33.93 34.20 33.56 33.82 33,120,702 -0.11(-0.32%)
Nov 10, 2006 33.81 34.09 33.81 33.93 18,078,962 +0.06(+0.17%)
Nov 09, 2006 34.39 34.47 33.81 33.87 37,298,492 -0.47(-1.36%)
Nov 08, 2006 34.53 34.69 34.34 34.34 41,244,524 -0.45(-1.30%)
Nov 07, 2006 34.82 35.04 34.61 34.79 24,497,068 +0.12(+0.34%)
Nov 06, 2006 34.85 35.20 34.46 34.67 23,876,036 -0.03(-0.08%)
Nov 03, 2006 35.26 35.39 34.46 34.70 24,679,516 -0.55(-1.57%)
Nov 02, 2006 34.80 35.31 34.80 35.26 33,397,248 -0.41(-1.15%)
Nov 01, 2006 36.05 36.28 35.52 35.66 22,994,210 -0.31(-0.87%)
Oct 31, 2006 36.21 36.34 35.86 35.98 24,083,276 -0.18(-0.50%)
Oct 30, 2006 35.93 36.30 35.85 36.16 35,732,352 -0.88(-2.37%)
Oct 27, 2006 37.66 37.67 36.96 37.04 17,167,000 -0.74(-1.97%)
Oct 26, 2006 37.07 37.78 36.98 37.78 19,491,144 +0.66(+1.77%)
Oct 25, 2006 37.27 37.80 36.91 37.12 23,673,454 -0.33(-0.88%)
Oct 24, 2006 37.45 37.89 37.27 37.45 25,726,530 +0.01(+0.04%)
Oct 23, 2006 36.04 38.07 35.80 37.44 72,734,432 +1.39(+3.87%)
Oct 20, 2006 35.58 36.31 35.52 36.04 25,963,904 +0.64(+1.81%)
Oct 19, 2006 35.36 35.77 35.33 35.40 13,782,280 +0.10(+0.29%)
Oct 18, 2006 35.36 35.46 35.16 35.30 14,084,304 +0.05(+0.14%)
Oct 17, 2006 35.19 35.28 34.78 35.25 15,225,830 -0.03(-0.08%)
Oct 16, 2006 35.27 35.38 35.12 35.28 9,065,642 -0.10(-0.29%)
Oct 13, 2006 35.25 35.42 35.13 35.38 12,056,431 +0.10(+0.29%)
Oct 12, 2006 35.40 35.53 35.10 35.28 17,019,892 +0.01(+0.02%)
Oct 11, 2006 35.07 35.37 34.95 35.27 13,705,576 +0.14(+0.39%)
Oct 10, 2006 35.40 35.40 34.96 35.13 13,235,487 -0.07(-0.21%)
Oct 09, 2006 35.18 35.43 35.02 35.20 13,211,380 -0.07(-0.21%)
Oct 06, 2006 35.35 35.76 35.22 35.28 21,156,180 -0.07(-0.19%)
Oct 05, 2006 36.12 36.12 35.12 35.34 34,340,848 -0.83(-2.30%)
Oct 04, 2006 35.27 36.22 35.14 36.18 33,938,424 +0.07(+0.18%)
Oct 03, 2006 35.38 36.14 35.09 36.11 20,527,340 +0.74(+2.11%)
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.