Skip to main content

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

60.67 -0.05 (-0.07%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 54.95 56.46 54.94 56.32 19,371,000 +1.82(+3.33%)
Jan 28, 2016 54.34 54.75 53.93 54.50 13,283,579 +0.23(+0.42%)
Jan 27, 2016 54.40 55.31 54.22 54.27 12,035,503 -0.04(-0.08%)
Jan 26, 2016 53.77 54.71 53.69 54.31 11,124,972 +0.47(+0.87%)
Jan 25, 2016 53.28 54.16 53.08 53.85 15,110,055 +0.64(+1.21%)
Jan 22, 2016 52.99 53.69 52.73 53.20 10,837,827 +0.69(+1.31%)
Jan 21, 2016 51.75 53.29 51.69 52.51 14,245,046 +0.88(+1.71%)
Jan 20, 2016 52.45 52.88 51.09 51.63 20,465,318 -1.46(-2.75%)
Jan 19, 2016 52.83 53.29 52.62 53.09 15,379,002 +0.53(+1.02%)
Jan 15, 2016 52.23 52.56 52.56 52.56 17,880,750 -0.96(-1.79%)
Jan 14, 2016 52.62 53.99 52.46 53.52 15,241,442 +0.97(+1.84%)
Jan 13, 2016 54.08 54.08 52.47 52.55 16,168,945 -1.44(-2.67%)
Jan 12, 2016 54.64 54.93 53.83 53.99 14,368,924 -0.51(-0.93%)
Jan 11, 2016 54.11 54.71 53.99 54.50 14,909,166 +0.58(+1.07%)
Jan 08, 2016 55.23 55.51 53.81 53.92 20,936,758 -1.26(-2.29%)
Jan 07, 2016 53.44 55.36 53.40 55.19 31,140,068 +1.26(+2.33%)
Jan 06, 2016 53.02 54.27 53.01 53.93 19,517,742 +0.53(+1.00%)
Jan 05, 2016 52.64 53.51 52.49 53.40 15,693,366 +1.24(+2.38%)
Jan 04, 2016 51.34 52.18 51.22 52.16 14,126,814 +0.14(+0.26%)
Dec 31, 2015 52.05 52.02 52.02 52.02 7,747,767 -0.32(-0.62%)
Dec 30, 2015 52.33 52.51 52.18 52.34 6,735,500 +0.06(+0.11%)
Dec 29, 2015 51.77 52.40 51.75 52.28 9,288,647 +0.73(+1.42%)
Dec 28, 2015 51.41 51.74 51.34 51.56 6,387,671 -0.07(-0.13%)
Dec 24, 2015 51.58 51.62 51.62 51.62 2,925,606 -0.22(-0.43%)
Dec 23, 2015 51.77 51.87 51.29 51.84 8,859,895 +0.47(+0.91%)
Dec 22, 2015 50.74 51.51 50.59 51.38 10,918,590 +0.84(+1.66%)
Dec 21, 2015 49.92 50.56 49.79 50.54 11,365,078 +0.59(+1.19%)
Dec 18, 2015 50.01 50.41 49.86 49.94 19,156,108 -0.11(-0.22%)
Dec 17, 2015 51.20 51.20 50.04 50.05 15,287,877 -1.12(-2.19%)
Dec 16, 2015 51.01 51.47 50.66 51.17 11,730,765 +0.56(+1.11%)
Dec 15, 2015 51.46 51.63 50.55 50.61 17,220,652 -0.64(-1.24%)
Dec 14, 2015 50.32 51.29 50.13 51.25 17,111,974 +0.87(+1.74%)
Dec 11, 2015 50.11 50.52 49.91 50.38 11,482,991 -0.17(-0.34%)
Dec 10, 2015 50.18 50.99 50.15 50.55 13,385,253 +0.36(+0.73%)
Dec 09, 2015 50.29 51.01 49.99 50.18 10,583,916 -0.41(-0.81%)
Dec 08, 2015 50.98 51.33 50.49 50.59 12,227,552 -0.76(-1.47%)
Dec 07, 2015 50.55 51.54 50.55 51.34 13,663,549 +0.71(+1.41%)
Dec 04, 2015 50.11 50.79 50.10 50.63 12,296,402 +0.53(+1.05%)
Dec 03, 2015 49.81 50.63 49.73 50.10 18,669,810 +0.59(+1.18%)
Dec 02, 2015 49.74 50.32 49.49 49.52 16,009,138 -0.13(-0.26%)
Dec 01, 2015 49.76 49.90 49.36 49.65 14,496,005 +0.13(+0.25%)
Nov 30, 2015 50.39 50.55 49.43 49.52 17,742,316 -0.88(-1.75%)
Nov 27, 2015 50.87 51.08 50.39 50.40 6,346,181 -0.29(-0.58%)
Nov 25, 2015 50.50 50.70 50.70 50.70 9,292,117 +0.27(+0.53%)
Nov 24, 2015 50.45 50.84 50.38 50.43 14,794,814 -0.29(-0.56%)
Nov 23, 2015 50.74 51.11 50.39 50.71 12,564,075 +0.16(+0.32%)
Nov 20, 2015 51.32 51.73 50.51 50.55 14,699,583 -0.53(-1.04%)
Nov 19, 2015 51.44 51.53 50.86 51.08 13,742,677 -0.19(-0.38%)
Nov 18, 2015 50.53 51.40 50.12 51.28 17,659,546 +0.85(+1.69%)
Nov 17, 2015 49.94 51.25 49.82 50.43 29,309,312 +1.73(+3.54%)
Nov 16, 2015 47.46 48.84 47.43 48.70 15,815,274 +1.22(+2.57%)
Nov 13, 2015 47.75 48.02 47.38 47.48 14,870,463 -0.45(-0.93%)
Nov 12, 2015 48.51 48.62 47.90 47.93 11,344,821 -0.53(-1.09%)
Nov 11, 2015 49.23 49.43 48.37 48.46 10,324,444 -0.93(-1.87%)
Nov 10, 2015 49.07 49.41 49.07 49.38 9,040,846 +0.16(+0.32%)
Nov 09, 2015 49.23 49.47 48.83 49.22 10,026,343 -0.24(-0.49%)
Nov 06, 2015 49.59 49.82 49.07 49.47 11,855,271 +0.14(+0.29%)
Nov 05, 2015 49.24 49.64 49.17 49.33 10,521,184 +0.20(+0.41%)
Nov 04, 2015 49.30 49.45 48.97 49.12 11,948,219 +0.22(+0.45%)
Nov 03, 2015 48.45 49.09 48.42 48.91 12,181,222 +0.42(+0.87%)
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.