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 (%)
Mar 31, 2009 15.41 15.53 15.12 15.43 71,532,040 +0.10(+0.66%)
Mar 30, 2009 15.40 15.44 15.18 15.32 56,467,564 -0.30(-1.90%)
Mar 26, 2009 15.41 15.69 15.38 15.62 84,606,552 +0.32(+2.09%)
Mar 25, 2009 15.18 15.48 15.00 15.30 79,186,208 +0.18(+1.17%)
Mar 24, 2009 15.10 15.28 14.98 15.12 69,701,352 -0.12(-0.78%)
Mar 23, 2009 14.90 15.24 14.84 15.24 66,468,720 +0.56(+3.81%)
Mar 20, 2009 14.85 14.92 14.50 14.68 88,859,968 -0.11(-0.77%)
Mar 19, 2009 15.04 15.07 14.69 14.80 70,091,600 -0.14(-0.93%)
Mar 18, 2009 14.49 15.12 14.49 14.93 68,196,424 +0.13(+0.88%)
Mar 17, 2009 14.48 14.80 14.45 14.80 62,914,376 +0.36(+2.46%)
Mar 16, 2009 14.61 14.67 14.41 14.45 55,326,264 -0.12(-0.79%)
Mar 13, 2009 14.41 14.65 14.31 14.56 0 +0.07(+0.51%)
Mar 12, 2009 14.17 14.54 14.01 14.49 84,879,320 +0.44(+3.12%)
Mar 11, 2009 14.41 14.45 13.96 14.05 88,040,088 -0.33(-2.30%)
Mar 10, 2009 14.07 14.46 13.97 14.38 110,087,464 +0.34(+2.44%)
Mar 09, 2009 14.35 14.51 13.98 14.04 89,706,440 -0.41(-2.86%)
Mar 06, 2009 14.82 14.82 14.21 14.45 0 -0.25(-1.69%)
Mar 05, 2009 14.88 15.07 14.57 14.70 156,558,352 +0.37(+2.60%)
Mar 04, 2009 14.17 14.54 13.93 14.33 107,644,216 +0.03(+0.19%)
Mar 02, 2009 14.42 14.63 14.25 14.30 85,802,488 -0.25(-1.71%)
Feb 27, 2009 14.15 14.78 14.06 14.55 0 +0.30(+2.07%)
Feb 26, 2009 14.63 14.67 14.23 14.26 78,403,184 -0.29(-1.97%)
Feb 25, 2009 14.47 14.79 14.35 14.54 86,085,192 -0.24(-1.60%)
Feb 24, 2009 14.42 14.88 14.39 14.78 88,747,048 +0.33(+2.31%)
Feb 23, 2009 14.88 14.91 14.42 14.44 79,925,024 -0.34(-2.28%)
Feb 20, 2009 14.77 14.97 14.64 14.78 100,101,032 -0.13(-0.85%)
Feb 19, 2009 14.61 14.97 14.61 14.91 92,418,104 +0.13(+0.90%)
Feb 18, 2009 14.46 14.78 14.34 14.78 160,248,320 +0.52(+3.65%)
Feb 17, 2009 14.05 14.44 13.98 14.26 131,682,336 +0.51(+3.67%)
Feb 13, 2009 14.11 14.22 13.74 13.75 86,867,560 -0.47(-3.32%)
Feb 12, 2009 14.18 14.27 13.90 14.22 75,774,552 -0.03(-0.21%)
Feb 11, 2009 14.18 14.34 14.11 14.25 60,096,176 +0.15(+1.07%)
Feb 10, 2009 14.48 14.56 13.99 14.10 86,666,496 -0.46(-3.17%)
Feb 09, 2009 14.65 14.65 14.41 14.56 55,080,100 -0.10(-0.71%)
Feb 06, 2009 14.43 14.80 14.34 14.67 95,773,080 +0.32(+2.20%)
Feb 05, 2009 13.94 14.48 13.94 14.35 112,661,792 +0.63(+4.61%)
Feb 04, 2009 13.86 14.06 13.68 13.72 89,675,200 -0.41(-2.91%)
Feb 03, 2009 13.90 14.18 13.76 14.13 76,312,800 +0.37(+2.66%)
Feb 02, 2009 13.76 13.90 13.67 13.76 70,592,216 -0.16(-1.17%)
Jan 30, 2009 14.18 14.27 13.87 13.92 0 -0.22(-1.55%)
Jan 29, 2009 14.35 14.50 14.12 14.14 63,864,496 -0.26(-1.79%)
Jan 28, 2009 14.63 14.67 14.34 14.40 83,460,232 -0.02(-0.12%)
Jan 27, 2009 14.47 14.57 14.34 14.42 55,761,528 +0.06(+0.39%)
Jan 26, 2009 14.37 14.48 14.19 14.36 63,917,188 +0.07(+0.52%)
Jan 23, 2009 14.21 14.36 14.18 14.29 78,146,448 -0.15(-1.06%)
Jan 22, 2009 14.46 14.66 14.12 14.44 105,287,984 -0.08(-0.55%)
Jan 21, 2009 14.84 14.87 14.34 14.52 132,240,584 -0.42(-2.81%)
Jan 20, 2009 15.19 15.26 14.91 14.94 76,372,760 -0.30(-1.94%)
Jan 16, 2009 15.34 15.38 15.07 15.24 0 +0.06(+0.41%)
Jan 15, 2009 15.24 15.32 14.87 15.17 94,985,424 -0.06(-0.41%)
Jan 14, 2009 15.15 15.37 15.14 15.24 69,492,920 -0.17(-1.07%)
Jan 13, 2009 15.25 15.57 15.24 15.40 84,575,184 +0.22(+1.42%)
Jan 12, 2009 15.22 15.42 15.12 15.19 62,383,360 -0.06(-0.37%)
Jan 09, 2009 15.24 15.49 15.15 15.24 97,108,488 +0.06(+0.39%)
Jan 08, 2009 15.16 15.31 14.87 15.18 314,079,616 -1.23(-7.49%)
Jan 07, 2009 16.40 16.61 16.27 16.41 56,960,740 -0.14(-0.86%)
Jan 06, 2009 16.73 16.79 16.43 16.55 64,955,368 -0.15(-0.88%)
Jan 05, 2009 16.83 16.95 16.45 16.70 54,396,360 -0.20(-1.15%)
Jan 02, 2009 16.54 17.00 16.48 16.90 54,693,480 +0.33(+2.00%)
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.