Skip to main content

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 (%)
Mar 30, 2012 47.17 47.44 47.06 47.27 8,987,841 +0.29(+0.62%)
Mar 29, 2012 46.94 47.08 46.82 46.98 8,635,149 -0.29(-0.60%)
Mar 28, 2012 47.23 47.49 47.10 47.26 9,223,341 +0.08(+0.16%)
Mar 27, 2012 47.39 47.50 47.13 47.19 9,500,800 -0.09(-0.18%)
Mar 26, 2012 47.04 47.37 46.93 47.27 8,045,723 +0.35(+0.74%)
Mar 23, 2012 46.82 47.00 46.66 46.92 9,007,496 +0.08(+0.16%)
Mar 22, 2012 46.52 46.94 46.52 46.85 7,393,244 +0.07(+0.15%)
Mar 21, 2012 46.69 46.90 46.63 46.78 9,454,239 -0.03(-0.07%)
Mar 20, 2012 46.60 47.01 46.57 46.81 10,242,428 -0.11(-0.23%)
Mar 19, 2012 46.79 47.03 46.70 46.92 10,683,035 -0.08(-0.16%)
Mar 16, 2012 47.43 47.48 46.94 46.99 15,635,268 -0.30(-0.64%)
Mar 15, 2012 47.03 47.32 46.95 47.30 8,745,132 +0.12(+0.25%)
Mar 14, 2012 46.99 47.23 46.88 47.18 8,253,166 +0.06(+0.13%)
Mar 13, 2012 47.06 47.18 46.75 47.12 11,263,506 +0.25(+0.53%)
Mar 12, 2012 46.48 47.04 46.42 46.87 9,809,043 +0.46(+1.00%)
Mar 09, 2012 46.21 46.50 46.21 46.41 8,146,887 +0.24(+0.52%)
Mar 08, 2012 46.22 46.31 45.92 46.17 10,092,453 +0.24(+0.52%)
Mar 07, 2012 45.35 45.93 45.35 45.93 19,261,962 +0.69(+1.52%)
Mar 06, 2012 45.30 45.44 45.08 45.24 11,707,606 -0.33(-0.73%)
Mar 05, 2012 45.24 45.72 45.08 45.58 12,530,555 +0.30(+0.66%)
Mar 02, 2012 45.26 45.49 45.12 45.28 12,848,066 +0.15(+0.32%)
Mar 01, 2012 45.55 45.59 45.00 45.13 21,223,904 -0.20(-0.44%)
Feb 29, 2012 45.15 45.52 45.06 45.33 14,919,000 +0.12(+0.25%)
Feb 28, 2012 44.84 45.35 44.77 45.22 14,025,725 +0.36(+0.80%)
Feb 27, 2012 45.04 45.10 44.73 44.86 15,976,415 -0.25(-0.56%)
Feb 24, 2012 45.08 45.23 44.89 45.11 12,936,114 +0.19(+0.43%)
Feb 23, 2012 44.96 45.19 44.66 44.92 19,393,030 -0.05(-0.10%)
Feb 22, 2012 45.72 45.96 44.79 44.96 37,311,808 -1.13(-2.45%)
Feb 21, 2012 46.29 46.42 45.78 46.09 31,138,164 -1.85(-3.86%)
Feb 17, 2012 47.82 48.01 47.50 47.94 10,677,642 +0.34(+0.71%)
Feb 16, 2012 47.40 47.72 47.34 47.60 9,460,953 +0.21(+0.45%)
Feb 15, 2012 47.82 47.91 47.26 47.39 7,580,291 -0.35(-0.74%)
Feb 14, 2012 47.50 47.76 47.41 47.74 6,741,946 +0.33(+0.70%)
Feb 13, 2012 47.58 47.63 47.37 47.41 5,441,054 -0.08(-0.18%)
Feb 10, 2012 47.33 47.50 47.10 47.50 7,169,450 -0.05(-0.10%)
Feb 09, 2012 47.25 47.70 47.25 47.54 8,410,098 +0.26(+0.55%)
Feb 08, 2012 47.50 47.59 46.98 47.28 9,461,707 -0.05(-0.11%)
Feb 07, 2012 47.28 47.50 47.28 47.33 7,929,651 -0.15(-0.31%)
Feb 06, 2012 47.46 47.56 47.34 47.48 7,142,676 -0.12(-0.24%)
Feb 03, 2012 47.82 47.90 47.34 47.60 10,070,644 +0.07(+0.15%)
Feb 02, 2012 47.88 47.93 47.43 47.53 8,094,920 -0.18(-0.39%)
Feb 01, 2012 47.41 48.06 47.41 47.71 15,809,797 +0.63(+1.34%)
Jan 31, 2012 47.21 47.24 46.48 47.08 12,687,611 +0.05(+0.10%)
Jan 30, 2012 46.40 47.05 46.31 47.04 9,950,458 +0.45(+0.97%)
Jan 27, 2012 46.70 46.90 46.45 46.58 8,194,027 -0.20(-0.43%)
Jan 26, 2012 47.42 47.45 46.63 46.78 9,599,762 -0.38(-0.81%)
Jan 25, 2012 46.94 47.27 46.84 47.17 7,709,808 +0.06(+0.13%)
Jan 24, 2012 46.61 47.57 46.61 47.10 9,595,699 +0.37(+0.79%)
Jan 23, 2012 46.66 46.79 46.43 46.74 9,297,607 -0.08(-0.16%)
Jan 20, 2012 46.61 47.00 46.55 46.81 13,530,666 +0.31(+0.66%)
Jan 19, 2012 45.98 46.60 45.85 46.51 12,035,171 +0.46(+1.00%)
Jan 18, 2012 45.88 46.06 45.77 46.05 7,704,092 +0.12(+0.27%)
Jan 17, 2012 45.94 46.12 45.67 45.92 11,077,767 +0.24(+0.52%)
Jan 13, 2012 45.41 45.74 45.28 45.68 10,073,312 +0.03(+0.07%)
Jan 12, 2012 45.88 46.04 45.58 45.65 9,431,000 +0.08(+0.17%)
Jan 11, 2012 45.32 45.68 45.30 45.58 8,296,591 +0.28(+0.61%)
Jan 10, 2012 45.60 45.82 45.26 45.30 9,002,330 -0.11(-0.24%)
Jan 09, 2012 45.29 45.69 45.21 45.41 8,704,860 +0.14(+0.31%)
Jan 06, 2012 45.59 45.61 45.17 45.27 10,516,793 -0.32(-0.71%)
Jan 05, 2012 45.54 45.75 44.79 45.59 16,640,495 -0.22(-0.49%)
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.