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

145.31 -3.47 (-2.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 32.34 32.63 32.24 32.59 18,358,162 +0.21(+0.64%)
Sep 29, 2005 32.20 32.41 31.99 32.38 21,534,722 +0.30(+0.95%)
Sep 28, 2005 32.05 32.28 31.80 32.08 25,509,154 +0.02(+0.07%)
Sep 27, 2005 32.31 32.31 31.91 32.05 19,307,432 -0.01(-0.02%)
Sep 26, 2005 32.55 32.60 32.00 32.06 21,006,976 -0.07(-0.21%)
Sep 23, 2005 32.13 32.46 31.88 32.13 24,493,326 +0.01(+0.02%)
Sep 22, 2005 32.12 32.37 31.47 32.12 29,836,132 +0.52(+1.65%)
Sep 21, 2005 32.00 32.08 31.56 31.60 36,520,688 -0.54(-1.67%)
Sep 20, 2005 32.14 32.84 32.05 32.14 35,455,784 -0.59(-1.82%)
Sep 19, 2005 32.73 32.90 32.59 32.73 45,850,028 +0.10(+0.32%)
Sep 16, 2005 32.88 33.07 32.60 32.63 129,973,256 -0.33(-1.02%)
Sep 15, 2005 33.24 33.32 32.90 32.96 18,527,982 -0.28(-0.85%)
Sep 14, 2005 33.60 33.69 33.15 33.24 20,926,974 -0.28(-0.82%)
Sep 13, 2005 34.57 34.57 33.49 33.52 22,096,890 -0.61(-1.79%)
Sep 12, 2005 34.00 34.31 33.88 34.13 15,374,280 +0.00(+0.00%)
Sep 09, 2005 33.95 34.30 33.39 34.13 14,581,115 +0.02(+0.07%)
Sep 08, 2005 33.91 34.11 33.71 34.11 14,164,028 +0.00(+0.00%)
Sep 07, 2005 34.09 34.20 33.74 34.11 17,157,322 +0.13(+0.37%)
Sep 06, 2005 33.98 34.01 33.32 33.98 22,777,648 +0.85(+2.56%)
Sep 02, 2005 33.58 33.60 33.12 33.13 15,779,804 -0.33(-1.00%)
Sep 01, 2005 33.47 33.57 33.26 33.47 22,383,150 +0.03(+0.09%)
Aug 31, 2005 33.61 33.69 33.24 33.44 29,330,438 -0.17(-0.51%)
Aug 30, 2005 33.74 33.84 33.28 33.61 30,596,892 -0.34(-1.01%)
Aug 29, 2005 33.99 34.17 33.68 33.95 14,147,893 -0.04(-0.11%)
Aug 26, 2005 33.71 34.25 33.62 33.99 19,604,316 +0.30(+0.91%)
Aug 25, 2005 34.09 34.17 33.59 33.68 16,896,878 -0.19(-0.57%)
Aug 24, 2005 34.47 34.55 33.82 33.88 20,822,232 -0.59(-1.70%)
Aug 23, 2005 34.53 34.70 34.43 34.46 11,863,728 -0.25(-0.71%)
Aug 22, 2005 34.85 35.10 34.46 34.71 13,744,520 +0.07(+0.19%)
Aug 19, 2005 35.24 35.24 34.59 34.64 19,422,126 -0.49(-1.40%)
Aug 18, 2005 35.09 35.30 34.58 35.13 11,398,236 +0.10(+0.28%)
Aug 17, 2005 35.19 35.41 35.04 35.04 15,881,454 -0.34(-0.97%)
Aug 16, 2005 35.74 35.85 35.07 35.38 40,022,232 -1.14(-3.12%)
Aug 15, 2005 36.31 36.55 36.07 36.52 13,909,903 +0.30(+0.82%)
Aug 12, 2005 36.31 36.52 36.12 36.22 13,848,994 -0.19(-0.51%)
Aug 11, 2005 36.47 36.67 36.18 36.41 12,855,353 +0.08(+0.23%)
Aug 10, 2005 36.67 37.00 36.26 36.32 14,751,473 -0.28(-0.77%)
Aug 09, 2005 36.55 36.86 36.51 36.61 10,483,925 +0.05(+0.14%)
Aug 08, 2005 36.80 36.84 36.51 36.55 9,716,172 -0.13(-0.34%)
Aug 05, 2005 36.52 36.89 36.47 36.68 12,484,788 +0.02(+0.06%)
Aug 04, 2005 36.96 37.07 36.62 36.66 12,458,837 -0.29(-0.79%)
Aug 03, 2005 36.84 36.99 36.79 36.95 14,233,811 -0.09(-0.24%)
Aug 02, 2005 36.93 37.09 36.78 37.04 8,511,432 +0.20(+0.55%)
Aug 01, 2005 36.90 37.00 36.77 36.84 9,337,271 +0.13(+0.36%)
Jul 29, 2005 36.96 37.18 36.69 36.70 9,164,224 -0.35(-0.94%)
Jul 28, 2005 37.15 37.17 36.85 37.05 8,761,254 +0.01(+0.04%)
Jul 27, 2005 36.82 37.19 36.78 37.04 8,999,917 +0.20(+0.55%)
Jul 26, 2005 36.92 37.09 36.83 36.84 9,992,617 +0.06(+0.16%)
Jul 25, 2005 36.84 37.09 36.67 36.78 8,872,720 -0.07(-0.18%)
Jul 22, 2005 36.81 36.98 36.64 36.84 11,070,294 +0.11(+0.30%)
Jul 21, 2005 36.96 36.96 36.54 36.73 16,805,984 -0.45(-1.22%)
Jul 20, 2005 36.85 37.23 36.67 37.19 12,314,161 +0.18(+0.48%)
Jul 19, 2005 37.18 37.30 36.86 37.01 12,877,000 -0.17(-0.46%)
Jul 18, 2005 37.32 37.45 37.15 37.18 10,808,236 -0.19(-0.52%)
Jul 15, 2005 37.45 37.50 37.16 37.37 12,247,739 -0.19(-0.51%)
Jul 14, 2005 37.42 37.70 37.27 37.57 13,558,431 +0.28(+0.74%)
Jul 13, 2005 37.15 37.37 37.10 37.29 11,794,482 +0.04(+0.10%)
Jul 12, 2005 36.93 37.36 36.91 37.25 11,633,940 +0.22(+0.58%)
Jul 11, 2005 37.07 37.25 36.89 37.04 11,942,251 -0.07(-0.20%)
Jul 08, 2005 36.73 37.19 36.63 37.11 12,608,354 +0.29(+0.79%)
Jul 07, 2005 36.48 37.10 36.44 36.82 15,753,047 +0.10(+0.26%)
Jul 06, 2005 37.13 37.13 36.61 36.73 14,596,309 -0.31(-0.84%)
Jul 05, 2005 36.64 37.11 36.64 37.04 20,663,438 +1.13(+3.15%)
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.