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 (%)
Oct 31, 2005 33.66 34.71 33.58 34.54 30,936,816 +1.32(+3.98%)
Oct 28, 2005 32.85 33.25 32.68 33.22 17,461,354 +0.55(+1.70%)
Oct 27, 2005 33.17 33.35 32.65 32.66 17,029,344 -0.61(-1.84%)
Oct 26, 2005 32.98 33.57 32.90 33.28 16,351,331 +0.14(+0.42%)
Oct 25, 2005 33.55 33.64 33.04 33.14 20,548,570 -0.60(-1.77%)
Oct 24, 2005 33.65 33.84 33.37 33.74 14,222,920 +0.36(+1.07%)
Oct 21, 2005 33.42 33.66 33.29 33.38 18,309,760 +0.09(+0.26%)
Oct 20, 2005 33.69 34.00 33.15 33.29 25,924,456 -0.28(-0.85%)
Oct 19, 2005 32.95 33.63 32.69 33.58 23,364,992 +0.63(+1.91%)
Oct 18, 2005 33.00 33.22 32.88 32.95 16,420,365 -0.08(-0.24%)
Oct 17, 2005 33.06 33.07 32.74 33.03 13,415,469 +0.15(+0.44%)
Oct 14, 2005 32.98 33.04 32.42 32.88 16,241,890 +0.20(+0.63%)
Oct 13, 2005 32.78 32.93 32.57 32.68 17,061,122 -0.13(-0.40%)
Oct 12, 2005 32.90 32.96 32.56 32.81 21,561,342 -0.06(-0.18%)
Oct 11, 2005 32.85 33.00 32.52 32.87 23,502,102 +0.35(+1.08%)
Oct 10, 2005 32.61 32.85 32.45 32.52 25,893,362 +0.37(+1.16%)
Oct 07, 2005 32.14 32.29 31.94 32.15 16,792,382 +0.07(+0.23%)
Oct 06, 2005 32.09 32.45 31.61 32.07 27,878,228 +0.31(+0.99%)
Oct 05, 2005 32.09 32.10 31.76 31.76 16,808,956 -0.26(-0.80%)
Oct 04, 2005 32.16 32.34 31.95 32.01 16,544,599 +0.07(+0.21%)
Oct 03, 2005 32.15 32.43 31.90 31.95 22,756,426 -0.04(-0.14%)
Sep 30, 2005 31.74 32.03 31.65 31.99 18,701,500 +0.20(+0.64%)
Sep 29, 2005 31.61 31.82 31.40 31.79 21,937,468 +0.30(+0.95%)
Sep 28, 2005 31.47 31.69 31.22 31.49 25,986,230 +0.02(+0.07%)
Sep 27, 2005 31.72 31.72 31.32 31.47 19,668,524 -0.01(-0.02%)
Sep 26, 2005 31.96 32.00 31.41 31.47 21,399,852 -0.07(-0.21%)
Sep 23, 2005 31.54 31.87 31.30 31.54 24,951,404 +0.01(+0.02%)
Sep 22, 2005 31.53 31.78 30.89 31.53 30,394,132 +0.51(+1.65%)
Sep 21, 2005 31.41 31.50 30.98 31.02 37,203,704 -0.53(-1.67%)
Sep 20, 2005 31.55 32.23 31.46 31.55 36,118,884 -0.58(-1.82%)
Sep 19, 2005 32.13 32.30 31.99 32.13 46,707,524 +0.10(+0.32%)
Sep 16, 2005 32.28 32.47 32.00 32.03 132,404,040 -0.33(-1.02%)
Sep 15, 2005 32.63 32.71 32.29 32.36 18,874,496 -0.28(-0.85%)
Sep 14, 2005 32.98 33.07 32.54 32.63 21,318,354 -0.27(-0.82%)
Sep 13, 2005 33.93 33.93 32.88 32.90 22,510,150 -0.60(-1.79%)
Sep 12, 2005 33.38 33.68 33.25 33.50 15,661,813 +0.00(+0.00%)
Sep 09, 2005 33.33 33.67 32.78 33.50 14,853,814 +0.02(+0.07%)
Sep 08, 2005 33.29 33.48 33.09 33.48 14,428,926 +0.00(+0.00%)
Sep 07, 2005 33.46 33.57 33.12 33.48 17,478,202 +0.12(+0.37%)
Sep 06, 2005 33.36 33.39 32.71 33.36 23,203,640 +0.83(+2.56%)
Sep 02, 2005 32.96 32.98 32.51 32.52 16,074,921 -0.33(-1.00%)
Sep 01, 2005 32.85 32.96 32.65 32.85 22,801,764 +0.03(+0.09%)
Aug 31, 2005 32.99 33.07 32.63 32.82 29,878,980 -0.17(-0.51%)
Aug 30, 2005 33.12 33.22 32.67 32.99 31,169,122 -0.34(-1.01%)
Aug 29, 2005 33.36 33.55 33.07 33.33 14,412,489 -0.04(-0.11%)
Aug 26, 2005 33.09 33.62 33.01 33.36 19,970,958 +0.30(+0.91%)
Aug 25, 2005 33.46 33.55 32.97 33.07 17,212,886 -0.19(-0.57%)
Aug 24, 2005 33.84 33.92 33.20 33.25 21,211,652 -0.58(-1.70%)
Aug 23, 2005 33.90 34.06 33.80 33.83 12,085,606 -0.24(-0.71%)
Aug 22, 2005 34.21 34.45 33.82 34.07 14,001,573 +0.07(+0.19%)
Aug 19, 2005 34.59 34.59 33.96 34.01 19,785,362 -0.48(-1.40%)
Aug 18, 2005 34.44 34.65 33.95 34.49 11,611,408 +0.09(+0.28%)
Aug 17, 2005 34.54 34.76 34.39 34.39 16,178,472 -0.34(-0.97%)
Aug 16, 2005 35.09 35.19 34.42 34.73 40,770,736 -1.12(-3.12%)
Aug 15, 2005 35.64 35.88 35.41 35.85 14,170,049 +0.29(+0.82%)
Aug 12, 2005 35.64 35.85 35.45 35.55 14,108,000 -0.18(-0.51%)
Aug 11, 2005 35.80 35.99 35.52 35.74 13,095,776 +0.08(+0.23%)
Aug 10, 2005 36.00 36.32 35.60 35.66 15,027,358 -0.28(-0.77%)
Aug 09, 2005 35.88 36.18 35.84 35.93 10,679,997 +0.05(+0.14%)
Aug 08, 2005 36.12 36.17 35.84 35.88 9,897,886 -0.12(-0.34%)
Aug 05, 2005 35.85 36.21 35.80 36.01 12,718,280 +0.02(+0.06%)
Aug 04, 2005 36.28 36.39 35.95 35.99 12,691,845 -0.28(-0.78%)
Aug 03, 2005 36.16 36.31 36.12 36.27 14,500,015 -0.09(-0.24%)
Aug 02, 2005 36.25 36.41 36.10 36.36 8,670,615 +0.20(+0.55%)
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.