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 (%)
Jan 31, 2020 37.43 37.58 36.82 37.01 24,054,264 -0.68(-1.79%)
Jan 30, 2020 37.37 37.73 37.28 37.69 14,173,047 +0.22(+0.60%)
Jan 29, 2020 37.68 37.86 37.46 37.46 11,679,705 -0.23(-0.61%)
Jan 28, 2020 37.49 37.79 37.48 37.69 16,303,574 +0.24(+0.64%)
Jan 27, 2020 36.59 37.57 36.42 37.45 21,709,130 +0.48(+1.30%)
Jan 24, 2020 37.50 37.51 36.90 36.97 13,560,125 -0.47(-1.24%)
Jan 23, 2020 37.57 37.60 37.19 37.44 13,317,776 -0.09(-0.25%)
Jan 22, 2020 37.25 37.67 37.23 37.53 15,238,915 +0.16(+0.44%)
Jan 21, 2020 37.04 37.40 37.02 37.37 22,744,216 +0.20(+0.55%)
Jan 17, 2020 37.51 37.59 37.06 37.16 31,074,384 -0.30(-0.81%)
Jan 16, 2020 37.34 37.48 37.27 37.47 16,604,100 +0.20(+0.54%)
Jan 15, 2020 37.05 37.46 37.02 37.27 23,054,700 -0.29(-0.77%)
Jan 14, 2020 37.33 37.57 37.22 37.56 20,373,232 +0.10(+0.26%)
Jan 13, 2020 37.62 37.68 37.29 37.46 18,909,436 -0.16(-0.43%)
Jan 10, 2020 37.90 37.93 37.49 37.62 18,732,176 -0.32(-0.84%)
Jan 09, 2020 37.55 37.94 37.52 37.94 17,211,454 +0.39(+1.03%)
Jan 08, 2020 37.59 37.73 37.39 37.55 18,177,236 -0.13(-0.34%)
Jan 07, 2020 37.91 37.99 37.56 37.68 21,188,318 -0.35(-0.93%)
Jan 06, 2020 37.95 38.17 37.75 38.03 19,939,378 -0.08(-0.20%)
Jan 03, 2020 38.23 38.40 38.01 38.11 16,708,398 -0.34(-0.88%)
Jan 02, 2020 38.42 38.76 38.37 38.45 20,927,420 +0.03(+0.08%)
Dec 31, 2019 38.63 38.73 38.21 38.42 15,206,185 -0.18(-0.47%)
Dec 30, 2019 38.73 38.73 38.51 38.60 9,112,918 -0.06(-0.16%)
Dec 27, 2019 38.77 38.77 38.55 38.66 10,968,995 +0.02(+0.06%)
Dec 26, 2019 38.66 38.74 38.45 38.64 13,066,310 +0.00(+0.01%)
Dec 24, 2019 38.51 38.66 38.47 38.63 6,890,501 +0.16(+0.40%)
Dec 23, 2019 38.86 39.01 38.47 38.48 13,876,978 -0.41(-1.05%)
Dec 20, 2019 39.27 39.48 38.80 38.88 24,607,386 +0.07(+0.17%)
Dec 19, 2019 38.77 38.95 38.72 38.82 13,809,741 +0.07(+0.18%)
Dec 18, 2019 39.28 39.33 38.74 38.75 15,786,109 -0.46(-1.17%)
Dec 17, 2019 39.10 39.34 39.02 39.20 14,155,373 +0.24(+0.61%)
Dec 16, 2019 38.93 39.23 38.93 38.97 16,552,590 +0.08(+0.21%)
Dec 13, 2019 38.52 39.00 38.47 38.88 16,601,362 +0.17(+0.44%)
Dec 12, 2019 38.47 38.83 38.36 38.71 12,835,147 +0.25(+0.64%)
Dec 11, 2019 38.60 38.68 38.32 38.47 10,847,008 -0.05(-0.12%)
Dec 10, 2019 38.58 38.65 38.47 38.51 13,247,234 -0.07(-0.18%)
Dec 09, 2019 38.65 38.75 38.53 38.58 14,898,384 -0.14(-0.35%)
Dec 06, 2019 38.49 38.73 38.44 38.72 13,433,291 +0.36(+0.94%)
Dec 05, 2019 38.26 38.40 37.96 38.36 13,465,482 +0.05(+0.12%)
Dec 04, 2019 38.45 38.47 38.18 38.31 17,215,162 +0.01(+0.02%)
Dec 03, 2019 38.22 38.40 38.01 38.30 20,932,614 -0.20(-0.51%)
Dec 02, 2019 38.46 38.53 38.04 38.50 17,569,424 +0.06(+0.16%)
Nov 29, 2019 38.46 38.72 38.41 38.44 9,781,723 +0.11(+0.28%)
Nov 27, 2019 38.54 38.67 38.32 38.33 10,658,183 -0.14(-0.36%)
Nov 26, 2019 38.40 38.51 38.23 38.47 19,495,128 +0.09(+0.23%)
Nov 25, 2019 38.73 38.74 38.06 38.38 18,221,810 -0.14(-0.37%)
Nov 22, 2019 38.78 38.83 38.50 38.53 11,907,659 -0.16(-0.42%)
Nov 21, 2019 38.36 38.73 38.30 38.69 13,329,390 +0.24(+0.61%)
Nov 20, 2019 38.80 38.89 38.22 38.45 15,725,846 -0.25(-0.63%)
Nov 19, 2019 38.77 38.85 38.64 38.70 11,510,928 -0.12(-0.30%)
Nov 18, 2019 38.23 39.01 38.16 38.81 20,286,836 +0.45(+1.16%)
Nov 15, 2019 38.95 39.06 38.21 38.37 31,435,166 -0.57(-1.48%)
Nov 14, 2019 40.22 40.47 38.57 38.94 69,720,928 -0.11(-0.27%)
Nov 13, 2019 38.46 39.17 38.30 39.05 24,794,188 +0.60(+1.56%)
Nov 12, 2019 38.60 38.73 38.35 38.45 15,686,747 +0.03(+0.07%)
Nov 11, 2019 38.31 38.61 38.18 38.42 13,752,697 -0.13(-0.33%)
Nov 08, 2019 38.83 39.02 38.39 38.55 11,877,297 -0.25(-0.66%)
Nov 07, 2019 38.73 39.03 38.58 38.81 13,756,932 +0.24(+0.61%)
Nov 06, 2019 38.36 38.61 38.32 38.57 11,194,937 +0.21(+0.54%)
Nov 05, 2019 37.98 38.46 37.79 38.37 13,060,436 +0.42(+1.10%)
Nov 04, 2019 38.22 38.45 37.82 37.95 14,334,457 -0.02(-0.04%)
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.