Skip to main content

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

60.86 +0.18 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 65.00 65.15 64.72 64.88 4,304,459 +0.06(+0.10%)
Nov 27, 2013 64.51 64.86 64.37 64.81 6,010,249 +0.20(+0.31%)
Nov 26, 2013 64.42 64.61 64.16 64.61 6,846,946 +0.20(+0.31%)
Nov 25, 2013 64.12 64.52 64.00 64.41 7,080,513 +0.50(+0.78%)
Nov 22, 2013 63.16 63.96 63.07 63.92 6,016,905 +0.76(+1.20%)
Nov 21, 2013 63.06 63.43 62.91 63.15 4,796,156 -0.03(-0.05%)
Nov 20, 2013 63.52 63.58 62.86 63.19 5,614,391 -0.28(-0.44%)
Nov 19, 2013 63.51 63.55 63.17 63.47 5,551,755 +0.02(+0.04%)
Nov 18, 2013 63.45 63.52 63.19 63.44 7,425,758 +0.00(+0.00%)
Nov 15, 2013 63.21 63.50 63.07 63.44 7,388,435 +0.11(+0.18%)
Nov 14, 2013 62.27 63.69 62.21 63.33 11,604,342 +0.14(+0.23%)
Nov 13, 2013 62.80 63.26 62.75 63.19 10,340,361 +0.15(+0.24%)
Nov 12, 2013 63.15 63.24 62.67 63.03 6,575,699 -0.24(-0.38%)
Nov 11, 2013 62.35 63.32 62.30 63.27 9,264,757 +0.84(+1.35%)
Nov 08, 2013 62.06 62.43 61.50 62.43 7,234,710 +0.36(+0.58%)
Nov 07, 2013 62.62 62.64 61.86 62.07 10,418,874 -0.52(-0.83%)
Nov 06, 2013 62.18 62.69 61.91 62.59 6,029,779 +0.59(+0.96%)
Nov 05, 2013 61.51 62.15 61.44 62.00 6,325,303 +0.07(+0.12%)
Nov 04, 2013 61.84 62.19 61.83 61.93 5,873,963 +0.21(+0.34%)
Nov 01, 2013 61.64 61.99 61.34 61.72 6,388,401 +0.26(+0.42%)
Oct 31, 2013 61.57 61.79 61.34 61.47 5,714,319 -0.13(-0.21%)
Oct 30, 2013 61.88 62.09 61.31 61.59 5,750,746 -0.12(-0.19%)
Oct 29, 2013 61.87 62.17 61.47 61.71 9,272,133 -0.06(-0.10%)
Oct 28, 2013 60.99 61.83 60.90 61.78 8,674,841 +0.85(+1.39%)
Oct 25, 2013 61.16 61.47 60.69 60.93 8,068,820 -0.27(-0.44%)
Oct 24, 2013 60.89 61.27 60.72 61.20 7,285,213 +0.42(+0.69%)
Oct 23, 2013 61.01 61.14 60.71 60.78 7,271,127 -0.34(-0.55%)
Oct 22, 2013 60.41 61.26 60.23 61.12 8,632,786 +0.94(+1.56%)
Oct 21, 2013 60.64 60.72 59.92 60.18 6,643,923 -0.45(-0.74%)
Oct 18, 2013 60.70 60.81 60.45 60.63 8,476,897 -0.06(-0.09%)
Oct 17, 2013 60.46 60.96 57.41 60.69 7,983,782 +0.14(+0.24%)
Oct 16, 2013 59.91 60.56 59.72 60.54 7,294,392 +0.98(+1.65%)
Oct 15, 2013 59.61 60.36 59.25 59.56 11,214,838 -0.25(-0.42%)
Oct 14, 2013 59.53 59.83 59.06 59.81 7,372,245 -0.11(-0.19%)
Oct 11, 2013 59.75 59.93 59.13 59.92 8,152,836 +0.02(+0.04%)
Oct 10, 2013 58.85 59.96 58.68 59.90 9,506,728 +1.43(+2.45%)
Oct 09, 2013 58.33 58.73 58.12 58.46 8,072,502 +0.08(+0.14%)
Oct 08, 2013 57.54 58.61 57.50 58.38 11,444,775 +0.82(+1.43%)
Oct 07, 2013 58.00 58.00 57.32 57.56 8,548,338 -0.74(-1.28%)
Oct 04, 2013 58.47 58.77 58.29 58.30 7,176,981 -0.29(-0.49%)
Oct 03, 2013 58.89 58.89 58.42 58.59 8,965,029 -0.45(-0.76%)
Oct 02, 2013 58.77 59.04 58.49 59.04 9,176,650 +0.10(+0.18%)
Oct 01, 2013 59.16 59.17 58.72 58.93 7,072,502 -0.30(-0.50%)
Sep 30, 2013 59.49 59.74 59.05 59.23 8,403,274 -0.32(-0.54%)
Sep 27, 2013 59.57 59.63 59.32 59.55 5,263,643 -0.21(-0.35%)
Sep 26, 2013 59.89 60.05 59.44 59.76 6,308,353 -0.02(-0.04%)
Sep 25, 2013 60.79 60.82 58.91 59.78 18,691,990 -0.88(-1.45%)
Sep 24, 2013 61.18 61.45 60.61 60.66 8,348,702 -0.54(-0.88%)
Sep 23, 2013 60.38 61.21 60.22 61.20 6,889,789 +0.47(+0.78%)
Sep 20, 2013 61.12 61.22 60.73 60.73 11,057,401 -0.30(-0.50%)
Sep 19, 2013 61.26 61.29 60.56 61.03 8,848,099 -0.17(-0.27%)
Sep 18, 2013 60.19 61.29 59.98 61.20 8,586,687 +1.02(+1.69%)
Sep 17, 2013 59.94 60.44 59.90 60.18 5,324,549 +0.30(+0.49%)
Sep 16, 2013 60.04 60.21 59.82 59.89 5,252,700 +0.34(+0.56%)
Sep 13, 2013 59.37 59.58 59.25 59.55 5,020,190 +0.36(+0.61%)
Sep 12, 2013 59.41 59.68 59.08 59.19 6,532,458 -0.11(-0.19%)
Sep 11, 2013 59.26 59.45 58.99 59.30 6,633,271 +0.07(+0.12%)
Sep 10, 2013 58.99 59.43 58.92 59.23 8,518,840 +0.36(+0.61%)
Sep 09, 2013 58.34 58.98 58.22 58.87 6,771,167 +0.74(+1.27%)
Sep 06, 2013 58.22 58.59 57.81 58.13 7,230,138 -0.06(-0.11%)
Sep 05, 2013 58.33 58.85 58.16 58.20 5,837,832 -0.19(-0.33%)
Sep 04, 2013 58.22 58.56 58.02 58.39 5,824,839 +0.18(+0.32%)
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.