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 (%)
Aug 30, 2013 58.17 58.52 58.13 58.45 7,574,688 +0.44(+0.76%)
Aug 29, 2013 57.94 58.37 57.85 58.01 4,965,203 +0.04(+0.07%)
Aug 28, 2013 58.19 58.35 57.88 57.97 6,997,882 -0.38(-0.66%)
Aug 27, 2013 58.21 58.55 58.07 58.35 7,224,696 -0.14(-0.23%)
Aug 26, 2013 58.97 59.06 58.49 58.49 6,684,642 -0.33(-0.56%)
Aug 23, 2013 58.98 59.06 58.49 58.81 6,836,725 -0.02(-0.03%)
Aug 22, 2013 59.11 59.26 58.65 58.83 4,926,433 -0.07(-0.12%)
Aug 21, 2013 58.59 59.37 58.41 58.90 10,063,778 +0.26(+0.44%)
Aug 20, 2013 58.90 58.96 58.62 58.65 8,306,309 -0.28(-0.48%)
Aug 19, 2013 59.17 59.21 58.63 58.93 6,667,722 -0.42(-0.72%)
Aug 16, 2013 59.36 59.66 59.02 59.35 9,059,031 -0.24(-0.40%)
Aug 15, 2013 59.63 60.13 59.29 59.59 16,486,462 -1.59(-2.60%)
Aug 14, 2013 61.51 61.84 61.05 61.18 8,289,925 -0.37(-0.60%)
Aug 13, 2013 61.80 61.87 61.04 61.55 7,947,237 -0.18(-0.29%)
Aug 12, 2013 61.31 61.98 61.26 61.73 7,220,335 +0.14(+0.23%)
Aug 09, 2013 61.83 61.92 61.48 61.59 7,198,797 -0.28(-0.45%)
Aug 08, 2013 62.07 62.38 61.61 61.87 5,578,280 -0.10(-0.16%)
Aug 07, 2013 61.79 62.17 61.36 61.96 7,266,954 -0.02(-0.04%)
Aug 06, 2013 62.53 62.54 61.74 61.99 8,266,324 -0.72(-1.14%)
Aug 05, 2013 62.58 62.88 62.43 62.70 4,907,029 +0.02(+0.03%)
Aug 02, 2013 62.29 62.69 62.09 62.69 7,705,647 +0.42(+0.68%)
Aug 01, 2013 62.42 62.62 62.17 62.26 6,493,150 +0.22(+0.36%)
Jul 31, 2013 62.03 62.47 61.87 62.04 7,588,811 +0.04(+0.06%)
Jul 30, 2013 62.26 62.38 61.84 62.00 5,695,488 -0.08(-0.13%)
Jul 29, 2013 61.95 62.29 61.91 62.08 4,352,943 -0.01(-0.01%)
Jul 26, 2013 62.03 62.11 61.37 62.09 6,720,378 -0.01(-0.01%)
Jul 25, 2013 62.13 62.46 61.79 62.10 7,437,395 -0.18(-0.28%)
Jul 24, 2013 62.63 62.64 61.87 62.27 6,193,754 -0.25(-0.41%)
Jul 23, 2013 62.06 62.59 61.93 62.53 6,600,853 +0.54(+0.87%)
Jul 22, 2013 62.10 62.29 61.87 61.99 5,223,951 -0.17(-0.27%)
Jul 19, 2013 61.65 62.22 61.56 62.15 8,581,844 +0.59(+0.96%)
Jul 18, 2013 61.47 61.73 61.30 61.56 5,213,253 +0.15(+0.25%)
Jul 17, 2013 61.79 61.92 61.36 61.41 5,478,853 -0.18(-0.28%)
Jul 16, 2013 61.28 61.65 61.21 61.59 5,913,852 +0.27(+0.44%)
Jul 15, 2013 61.53 61.53 61.05 61.32 6,139,579 -0.48(-0.77%)
Jul 12, 2013 61.78 61.83 61.56 61.79 5,605,859 +0.00(+0.00%)
Jul 11, 2013 61.65 61.89 61.56 61.79 5,880,577 +0.68(+1.12%)
Jul 10, 2013 61.26 61.69 60.86 61.11 6,462,977 -0.21(-0.34%)
Jul 09, 2013 61.26 61.64 61.09 61.32 6,624,491 +0.25(+0.42%)
Jul 08, 2013 60.24 61.11 60.24 61.06 8,438,294 +1.19(+1.99%)
Jul 05, 2013 59.82 59.90 59.23 59.87 6,843,523 +0.36(+0.60%)
Jul 03, 2013 59.23 59.80 58.98 59.51 2,920,939 +0.04(+0.07%)
Jul 02, 2013 59.15 60.24 59.07 59.47 8,452,751 +0.10(+0.16%)
Jul 01, 2013 59.69 59.92 58.98 59.37 8,414,028 +0.08(+0.13%)
Jun 28, 2013 59.79 60.23 59.26 59.30 18,285,034 -0.61(-1.02%)
Jun 27, 2013 60.08 60.58 59.89 59.91 8,905,851 +0.20(+0.33%)
Jun 26, 2013 59.40 59.84 59.33 59.71 6,882,733 +0.51(+0.86%)
Jun 25, 2013 59.12 59.50 58.78 59.20 9,072,262 +0.14(+0.23%)
Jun 24, 2013 58.15 59.53 58.05 59.06 12,182,229 +0.55(+0.94%)
Jun 21, 2013 58.52 59.06 58.31 58.51 18,310,898 +0.38(+0.66%)
Jun 20, 2013 59.30 59.43 58.12 58.13 11,395,653 -1.14(-1.92%)
Jun 19, 2013 60.29 60.47 59.18 59.27 10,463,479 -1.01(-1.68%)
Jun 18, 2013 59.70 60.40 59.54 60.28 8,466,703 +0.62(+1.04%)
Jun 17, 2013 59.70 60.06 59.31 59.66 8,141,905 +0.06(+0.11%)
Jun 14, 2013 59.57 59.92 59.54 59.60 7,979,203 -0.10(-0.17%)
Jun 13, 2013 59.53 59.96 59.35 59.70 9,097,542 +0.13(+0.21%)
Jun 12, 2013 60.08 60.27 59.42 59.57 5,943,399 -0.33(-0.54%)
Jun 11, 2013 60.04 60.36 59.69 59.90 7,545,565 -0.40(-0.66%)
Jun 10, 2013 60.72 61.01 60.23 60.30 8,456,670 -0.46(-0.76%)
Jun 07, 2013 60.80 61.19 60.65 60.76 10,488,407 +0.56(+0.93%)
Jun 06, 2013 59.92 60.29 59.57 60.20 11,840,867 +0.30(+0.51%)
Jun 05, 2013 60.27 60.46 59.76 59.90 8,515,603 -0.55(-0.91%)
Jun 04, 2013 60.31 60.80 60.08 60.45 11,738,673 +0.20(+0.33%)
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.