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 30, 2016 61.49 61.70 60.84 61.07 10,754,136 -0.81(-1.32%)
Nov 29, 2016 61.89 62.25 61.74 61.88 8,430,594 +0.16(+0.25%)
Nov 28, 2016 61.50 62.01 61.39 61.73 8,178,430 -0.03(-0.06%)
Nov 25, 2016 61.66 62.13 61.55 61.76 4,883,487 +0.35(+0.56%)
Nov 23, 2016 61.42 61.42 61.42 0 +0.62(+1.01%)
Nov 22, 2016 60.46 61.06 60.46 60.80 12,667,801 +0.65(+1.08%)
Nov 21, 2016 59.43 60.18 59.33 60.15 9,626,291 +0.72(+1.21%)
Nov 18, 2016 59.77 60.15 59.34 59.43 12,842,232 -0.56(-0.94%)
Nov 17, 2016 59.90 60.28 59.07 59.99 27,028,852 -1.91(-3.08%)
Nov 16, 2016 62.21 62.48 61.85 61.90 12,900,296 -0.03(-0.04%)
Nov 15, 2016 61.38 61.93 61.00 61.93 11,204,792 +0.81(+1.32%)
Nov 14, 2016 61.70 61.83 60.86 61.12 14,889,974 -0.64(-1.04%)
Nov 11, 2016 61.66 61.81 61.22 61.76 9,484,540 -0.14(-0.22%)
Nov 10, 2016 61.78 62.51 61.56 61.90 16,516,501 +0.25(+0.41%)
Nov 09, 2016 60.09 62.00 60.08 61.65 19,351,480 +1.14(+1.88%)
Nov 08, 2016 60.44 60.73 60.24 60.51 8,787,604 +0.01(+0.01%)
Nov 07, 2016 60.37 60.56 59.97 60.51 11,246,664 +0.54(+0.90%)
Nov 04, 2016 60.44 60.64 59.94 59.97 8,375,340 -0.41(-0.67%)
Nov 03, 2016 60.37 60.77 60.13 60.37 7,846,915 +0.16(+0.26%)
Nov 02, 2016 60.00 60.67 60.00 60.22 8,817,248 +0.13(+0.22%)
Nov 01, 2016 60.68 60.75 59.95 60.09 10,193,454 -0.62(-1.03%)
Oct 31, 2016 60.75 60.84 60.57 60.71 7,368,448 +0.03(+0.04%)
Oct 28, 2016 60.52 60.88 60.46 60.69 8,018,688 +0.14(+0.23%)
Oct 27, 2016 60.35 60.70 60.17 60.55 8,224,845 +0.21(+0.34%)
Oct 26, 2016 60.09 60.53 59.95 60.34 5,824,756 +0.20(+0.33%)
Oct 25, 2016 59.84 60.58 59.84 60.14 8,799,341 +0.15(+0.25%)
Oct 24, 2016 59.50 60.15 59.30 59.99 8,261,772 +0.74(+1.24%)
Oct 21, 2016 59.26 59.51 58.95 59.26 9,047,109 -0.34(-0.57%)
Oct 20, 2016 59.81 59.90 59.46 59.59 7,257,478 -0.14(-0.23%)
Oct 19, 2016 60.02 60.12 59.56 59.73 8,215,226 +0.02(+0.03%)
Oct 18, 2016 59.46 59.81 59.16 59.72 9,061,947 +0.56(+0.95%)
Oct 17, 2016 59.53 59.53 58.79 59.15 8,642,074 -0.20(-0.34%)
Oct 14, 2016 59.33 59.66 59.14 59.35 7,399,553 +0.19(+0.32%)
Oct 13, 2016 58.26 59.42 58.16 59.16 10,603,174 +0.67(+1.14%)
Oct 12, 2016 58.74 58.88 58.42 58.49 10,311,119 +0.06(+0.10%)
Oct 11, 2016 58.92 58.93 58.35 58.43 9,908,517 -0.51(-0.87%)
Oct 10, 2016 59.61 59.79 58.74 58.94 10,366,281 -0.62(-1.05%)
Oct 07, 2016 60.05 60.24 59.11 59.57 14,593,603 -0.57(-0.95%)
Oct 06, 2016 62.14 61.07 59.73 60.14 23,192,158 -2.00(-3.22%)
Oct 05, 2016 62.32 62.66 62.08 62.14 7,455,400 -0.07(-0.11%)
Oct 04, 2016 62.43 62.92 62.04 62.21 7,576,314 -0.23(-0.36%)
Oct 03, 2016 62.28 62.56 62.08 62.44 6,755,119 -0.10(-0.15%)
Sep 30, 2016 62.00 62.82 61.91 62.53 11,490,766 +1.21(+1.97%)
Sep 29, 2016 62.06 62.18 61.23 61.33 9,207,939 -0.92(-1.48%)
Sep 28, 2016 62.62 62.71 61.89 62.25 7,127,096 -0.47(-0.75%)
Sep 27, 2016 62.37 62.85 62.07 62.72 7,310,408 +0.62(+0.99%)
Sep 26, 2016 62.70 62.72 62.01 62.10 6,860,563 -0.63(-1.01%)
Sep 23, 2016 62.95 63.10 62.72 62.73 8,876,267 +0.07(+0.11%)
Sep 22, 2016 62.80 62.90 62.42 62.66 6,769,685 +0.07(+0.11%)
Sep 21, 2016 62.59 62.90 62.01 62.59 7,699,255 +0.19(+0.31%)
Sep 20, 2016 62.56 62.91 62.34 62.40 6,816,631 -0.10(-0.17%)
Sep 19, 2016 62.98 63.18 62.51 62.51 7,981,285 -0.68(-1.07%)
Sep 16, 2016 62.71 63.26 62.62 63.18 16,071,935 +0.41(+0.65%)
Sep 15, 2016 61.98 62.92 61.79 62.78 8,455,862 +0.76(+1.23%)
Sep 14, 2016 62.10 62.48 61.91 62.01 8,050,502 +0.05(+0.08%)
Sep 13, 2016 62.29 62.35 61.69 61.96 8,658,570 -0.42(-0.67%)
Sep 12, 2016 61.38 62.64 61.32 62.38 12,529,226 +1.42(+2.33%)
Sep 09, 2016 61.84 62.00 60.96 60.96 14,038,550 -1.33(-2.13%)
Sep 08, 2016 62.33 62.71 62.18 62.28 11,142,230 -0.20(-0.32%)
Sep 07, 2016 63.30 63.34 62.44 62.48 11,092,693 -0.82(-1.29%)
Sep 06, 2016 63.09 63.37 62.60 63.30 11,036,335 +0.43(+0.69%)
Sep 02, 2016 63.29 62.86 62.86 62.86 9,321,958 -0.29(-0.47%)
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.