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 (%)
Jan 31, 2006 33.90 33.97 33.61 33.66 17,704,206 -0.22(-0.65%)
Jan 30, 2006 33.88 34.28 33.74 33.88 20,914,286 +0.42(+1.24%)
Jan 27, 2006 33.58 33.96 32.77 33.47 18,334,962 -0.35(-1.04%)
Jan 26, 2006 33.74 33.96 33.46 33.82 23,009,276 +0.26(+0.76%)
Jan 25, 2006 33.36 33.71 33.34 33.56 26,006,228 +0.18(+0.55%)
Jan 24, 2006 33.25 33.52 33.22 33.38 24,909,902 +0.34(+1.04%)
Jan 23, 2006 32.92 33.20 32.52 33.04 21,391,360 +0.18(+0.56%)
Jan 20, 2006 33.32 33.36 32.71 32.85 26,509,874 -0.58(-1.75%)
Jan 19, 2006 32.98 33.50 32.90 33.44 24,849,086 +0.45(+1.37%)
Jan 18, 2006 32.60 33.14 32.57 32.98 18,104,576 +0.17(+0.51%)
Jan 17, 2006 33.15 33.16 32.63 32.82 23,446,766 -0.33(-0.99%)
Jan 13, 2006 33.35 33.50 33.08 33.15 14,053,759 -0.25(-0.74%)
Jan 12, 2006 33.77 33.87 33.34 33.39 15,650,033 -0.61(-1.78%)
Jan 11, 2006 33.63 34.02 33.41 34.00 19,421,700 +0.52(+1.55%)
Jan 10, 2006 33.22 33.61 33.19 33.48 18,384,684 +0.11(+0.33%)
Jan 09, 2006 33.50 33.69 33.26 33.37 20,395,846 -0.12(-0.37%)
Jan 06, 2006 33.36 33.50 32.93 33.50 28,941,954 +0.14(+0.42%)
Jan 05, 2006 33.58 33.88 33.07 33.36 28,433,512 -0.46(-1.36%)
Jan 04, 2006 33.76 33.95 33.66 33.82 19,298,836 +0.07(+0.19%)
Jan 03, 2006 33.95 34.07 33.27 33.75 32,070,398 -0.42(-1.22%)
Dec 30, 2005 34.66 34.66 34.13 34.17 14,294,830 -0.50(-1.43%)
Dec 29, 2005 34.93 35.06 34.62 34.66 10,575,076 -0.26(-0.75%)
Dec 28, 2005 34.93 35.26 34.86 34.93 9,947,880 +0.08(+0.23%)
Dec 27, 2005 35.34 35.37 34.58 34.85 17,991,984 -0.45(-1.26%)
Dec 23, 2005 35.41 35.47 35.17 35.29 9,803,649 -0.19(-0.54%)
Dec 22, 2005 35.52 35.63 35.31 35.48 9,176,453 -0.04(-0.10%)
Dec 21, 2005 35.66 35.73 35.39 35.52 10,682,462 +0.04(+0.10%)
Dec 20, 2005 35.66 35.74 35.36 35.48 12,791,971 -0.26(-0.74%)
Dec 19, 2005 35.97 36.31 35.70 35.74 12,954,831 -0.23(-0.63%)
Dec 16, 2005 35.96 36.23 35.81 35.97 17,280,140 +0.01(+0.02%)
Dec 15, 2005 36.15 36.18 35.64 35.96 12,619,797 -0.18(-0.50%)
Dec 14, 2005 36.04 36.28 35.88 36.15 16,838,268 +0.03(+0.08%)
Dec 13, 2005 35.34 36.29 35.31 36.12 27,796,592 +0.58(+1.62%)
Dec 12, 2005 35.30 35.69 35.26 35.54 21,178,642 +0.44(+1.25%)
Dec 09, 2005 34.75 35.38 34.74 35.10 15,325,135 +0.28(+0.80%)
Dec 08, 2005 34.87 34.96 34.68 34.82 16,925,792 -0.04(-0.10%)
Dec 07, 2005 34.90 35.09 34.62 34.86 14,660,820 +0.09(+0.27%)
Dec 06, 2005 34.61 34.99 34.55 34.77 28,109,026 +0.35(+1.02%)
Dec 05, 2005 34.96 34.96 34.38 34.42 27,487,446 -0.61(-1.73%)
Dec 02, 2005 34.92 35.38 34.69 35.02 15,000,648 -0.04(-0.12%)
Dec 01, 2005 35.45 35.59 34.70 35.07 32,711,976 -0.39(-1.09%)
Nov 30, 2005 35.75 35.91 35.43 35.45 16,084,920 -0.33(-0.92%)
Nov 29, 2005 36.51 36.58 35.64 35.78 24,741,152 -0.72(-1.98%)
Nov 28, 2005 36.96 36.99 36.38 36.50 22,864,770 -0.36(-0.97%)
Nov 25, 2005 37.01 37.14 36.74 36.86 8,652,945 -0.06(-0.16%)
Nov 23, 2005 36.72 37.03 36.55 36.92 16,302,158 +0.27(+0.74%)
Nov 22, 2005 36.02 36.67 35.57 36.65 21,207,270 +0.42(+1.17%)
Nov 21, 2005 36.17 36.36 36.07 36.23 13,477,654 +0.09(+0.24%)
Nov 18, 2005 36.26 36.36 35.78 36.14 18,014,858 +0.19(+0.53%)
Nov 17, 2005 35.80 35.99 35.67 35.95 9,136,868 +0.26(+0.74%)
Nov 16, 2005 35.61 35.92 35.28 35.69 16,106,836 +0.07(+0.20%)
Nov 15, 2005 35.99 35.86 35.27 35.61 23,077,352 -0.38(-1.05%)
Nov 14, 2005 36.07 36.28 35.78 35.99 18,938,052 +0.22(+0.61%)
Nov 11, 2005 35.80 36.12 35.61 35.77 16,594,046 -0.03(-0.08%)
Nov 10, 2005 35.23 35.99 35.15 35.80 25,938,152 +0.61(+1.74%)
Nov 09, 2005 34.76 35.31 34.55 35.19 18,393,038 +0.43(+1.24%)
Nov 08, 2005 34.90 34.93 34.58 34.76 10,281,408 -0.32(-0.92%)
Nov 07, 2005 34.82 35.18 34.86 35.08 16,642,260 +0.26(+0.75%)
Nov 04, 2005 34.61 34.86 34.37 34.82 14,341,401 +0.18(+0.51%)
Nov 03, 2005 35.04 35.14 34.41 34.64 21,941,030 -0.08(-0.23%)
Nov 02, 2005 34.31 34.88 34.03 34.72 17,328,628 +0.42(+1.21%)
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.