Skip to main content

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

60.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 103.74 104.14 101.62 102.32 6,699,611 -1.56(-1.50%)
Jul 30, 2019 103.88 104.19 103.51 103.88 3,274,164 -0.19(-0.19%)
Jul 29, 2019 104.60 104.73 103.60 104.07 4,041,352 -0.70(-0.66%)
Jul 26, 2019 103.93 105.06 103.65 104.77 5,101,625 +0.74(+0.71%)
Jul 25, 2019 103.99 104.18 103.50 104.02 4,154,939 +0.20(+0.20%)
Jul 24, 2019 103.85 104.55 103.42 103.82 4,506,433 -0.08(-0.08%)
Jul 23, 2019 104.86 104.93 103.42 103.90 6,207,697 -0.68(-0.65%)
Jul 22, 2019 105.77 105.99 104.12 104.58 4,876,804 -1.00(-0.95%)
Jul 19, 2019 106.60 106.89 105.54 105.58 4,095,540 -0.76(-0.71%)
Jul 18, 2019 106.00 106.40 105.43 106.34 3,478,898 +0.11(+0.10%)
Jul 17, 2019 106.42 106.76 105.86 106.23 2,900,321 -0.15(-0.14%)
Jul 16, 2019 106.91 107.06 105.71 106.38 3,762,914 -0.20(-0.19%)
Jul 15, 2019 106.29 106.67 106.09 106.58 3,609,732 +0.35(+0.33%)
Jul 12, 2019 105.76 106.39 105.32 106.23 4,038,256 +0.63(+0.60%)
Jul 11, 2019 105.06 105.62 104.77 105.60 4,203,133 +0.87(+0.83%)
Jul 10, 2019 104.86 105.31 104.18 104.73 4,939,808 +0.09(+0.09%)
Jul 09, 2019 104.64 105.10 104.38 104.64 5,851,054 +0.15(+0.14%)
Jul 08, 2019 103.75 104.68 103.54 104.49 5,087,122 +0.69(+0.66%)
Jul 05, 2019 103.82 104.04 103.09 103.80 3,861,441 -0.31(-0.30%)
Jul 03, 2019 103.06 104.19 102.89 104.12 3,460,022 +0.67(+0.64%)
Jul 02, 2019 102.73 103.46 102.28 103.45 4,383,373 +0.91(+0.89%)
Jul 01, 2019 103.17 103.79 101.98 102.54 5,950,726 +0.12(+0.12%)
Jun 28, 2019 102.47 103.36 102.19 102.42 7,019,724 +0.36(+0.35%)
Jun 27, 2019 102.02 102.44 100.91 102.06 5,913,113 -0.09(-0.09%)
Jun 26, 2019 102.75 102.96 102.06 102.15 4,489,625 -0.48(-0.47%)
Jun 25, 2019 102.78 103.29 102.34 102.63 6,586,251 -0.48(-0.47%)
Jun 24, 2019 103.35 104.02 102.92 103.11 6,507,611 +0.10(+0.10%)
Jun 21, 2019 102.28 104.00 102.21 103.01 14,216,911 +0.75(+0.73%)
Jun 20, 2019 101.80 102.42 101.30 102.26 5,395,633 +0.65(+0.64%)
Jun 19, 2019 101.78 101.82 100.92 101.61 4,233,840 -0.03(-0.03%)
Jun 18, 2019 101.78 101.93 100.95 101.64 5,298,141 +0.24(+0.24%)
Jun 17, 2019 101.15 101.55 100.35 101.40 4,473,756 +0.30(+0.29%)
Jun 14, 2019 100.83 101.58 100.54 101.10 4,882,414 +0.39(+0.39%)
Jun 13, 2019 101.04 101.58 100.27 100.71 5,916,999 -0.16(-0.16%)
Jun 12, 2019 100.04 100.95 100.04 100.87 4,999,673 +0.82(+0.82%)
Jun 11, 2019 100.11 101.01 99.88 100.06 7,278,398 +0.39(+0.39%)
Jun 10, 2019 98.70 99.91 98.60 99.67 6,823,892 +1.35(+1.38%)
Jun 07, 2019 97.54 98.59 97.38 98.31 7,345,844 +0.88(+0.90%)
Jun 06, 2019 96.86 97.94 96.59 97.43 8,697,926 +0.64(+0.66%)
Jun 05, 2019 95.25 97.13 95.11 96.79 7,446,177 +1.72(+1.81%)
Jun 04, 2019 95.12 95.15 94.03 95.07 6,435,001 +0.56(+0.59%)
Jun 03, 2019 94.21 95.18 93.99 94.51 7,136,024 +0.48(+0.51%)
May 31, 2019 93.95 94.57 93.25 94.03 6,394,454 -0.70(-0.73%)
May 30, 2019 95.00 95.93 94.47 94.73 5,414,417 +0.06(+0.07%)
May 29, 2019 94.65 95.37 94.06 94.66 6,945,245 -0.28(-0.29%)
May 28, 2019 95.07 96.01 94.94 94.94 10,911,614 -0.23(-0.24%)
May 24, 2019 94.72 95.37 94.62 95.17 4,777,447 +0.75(+0.80%)
May 23, 2019 94.38 94.48 93.56 94.42 6,928,328 -0.34(-0.36%)
May 22, 2019 94.18 94.95 93.68 94.76 7,919,219 +1.09(+1.17%)
May 21, 2019 94.10 94.23 93.07 93.67 7,431,927 -0.44(-0.46%)
May 20, 2019 93.06 94.53 92.93 94.10 7,761,201 +0.61(+0.65%)
May 17, 2019 92.92 94.50 92.61 93.49 13,345,999 -0.42(-0.44%)
May 16, 2019 95.32 96.37 93.47 93.91 18,470,520 +1.33(+1.43%)
May 15, 2019 92.88 93.03 91.89 92.58 7,262,831 -0.38(-0.41%)
May 14, 2019 92.83 93.49 92.59 92.96 6,853,545 +0.37(+0.40%)
May 13, 2019 93.11 93.76 91.78 92.59 7,941,603 -1.87(-1.98%)
May 10, 2019 92.47 94.65 92.42 94.47 9,431,480 +2.20(+2.38%)
May 09, 2019 92.02 92.64 91.63 92.27 6,731,903 -0.21(-0.23%)
May 08, 2019 92.44 93.16 92.08 92.48 6,379,104 -0.92(-0.99%)
May 07, 2019 93.87 94.21 92.91 93.40 4,956,789 -1.07(-1.13%)
May 06, 2019 92.90 94.56 92.70 94.47 5,002,746 +0.35(+0.37%)
May 03, 2019 94.35 94.74 93.87 94.12 5,766,644 +0.86(+0.92%)
May 02, 2019 93.52 94.11 92.43 93.27 5,430,146 -0.19(-0.21%)
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.