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 (%)
Apr 30, 2015 64.65 65.19 64.45 64.83 10,589,244 +0.14(+0.22%)
Apr 29, 2015 65.37 65.42 64.62 64.69 8,556,708 -1.01(-1.54%)
Apr 28, 2015 66.00 66.02 65.43 65.70 5,893,222 -0.22(-0.34%)
Apr 27, 2015 66.26 66.34 65.86 65.93 7,764,820 -0.39(-0.59%)
Apr 24, 2015 65.94 67.22 65.82 66.32 8,268,086 +0.55(+0.83%)
Apr 23, 2015 65.11 66.07 64.96 65.77 8,991,489 +0.62(+0.96%)
Apr 22, 2015 64.57 65.32 64.42 65.15 9,143,115 +0.33(+0.51%)
Apr 21, 2015 65.30 65.49 64.71 64.82 7,464,363 -0.09(-0.14%)
Apr 20, 2015 65.11 65.48 64.81 64.91 10,651,260 +0.22(+0.33%)
Apr 17, 2015 65.57 65.75 64.42 64.69 14,233,248 -1.13(-1.72%)
Apr 16, 2015 66.04 66.36 65.73 65.82 9,647,970 -0.42(-0.63%)
Apr 15, 2015 66.93 67.27 66.16 66.24 7,464,272 -0.34(-0.51%)
Apr 14, 2015 66.69 66.80 66.19 66.58 6,659,499 -0.12(-0.17%)
Apr 13, 2015 66.78 67.22 66.68 66.69 5,655,979 -0.30(-0.45%)
Apr 10, 2015 67.17 67.28 66.90 66.99 6,598,026 -0.16(-0.23%)
Apr 09, 2015 67.15 67.61 66.93 67.15 4,723,508 -0.16(-0.23%)
Apr 08, 2015 66.78 67.47 66.75 67.31 8,059,658 +0.44(+0.66%)
Apr 07, 2015 67.36 67.52 66.83 66.87 7,952,518 -0.41(-0.60%)
Apr 06, 2015 66.83 67.56 66.58 67.27 7,681,620 +0.22(+0.32%)
Apr 02, 2015 67.06 67.06 67.06 67.06 6,977,348 +0.02(+0.02%)
Apr 01, 2015 68.35 68.35 66.81 67.04 10,000,255 -1.28(-1.87%)
Mar 31, 2015 68.44 68.96 68.32 68.32 6,726,942 -0.23(-0.34%)
Mar 30, 2015 67.86 68.78 67.64 68.55 6,862,972 +0.98(+1.45%)
Mar 27, 2015 67.99 68.26 67.49 67.57 6,883,066 -0.45(-0.66%)
Mar 26, 2015 67.22 68.37 66.99 68.02 9,952,703 +0.47(+0.70%)
Mar 25, 2015 69.02 69.15 67.54 67.55 8,000,497 -1.44(-2.08%)
Mar 24, 2015 69.10 69.53 68.91 68.99 6,451,741 -0.22(-0.31%)
Mar 23, 2015 69.09 69.69 69.04 69.20 7,832,131 +0.06(+0.08%)
Mar 20, 2015 67.97 69.35 67.87 69.14 14,886,391 +1.43(+2.11%)
Mar 19, 2015 68.39 68.48 67.59 67.71 8,683,526 -0.84(-1.22%)
Mar 18, 2015 68.10 68.91 67.41 68.55 12,342,620 -0.07(-0.11%)
Mar 17, 2015 68.93 68.95 68.31 68.63 5,781,002 -0.56(-0.80%)
Mar 16, 2015 68.49 69.25 68.48 69.18 7,848,237 +1.15(+1.70%)
Mar 13, 2015 68.07 68.32 67.52 68.03 5,733,166 +0.00(+0.00%)
Mar 12, 2015 67.12 68.21 67.10 68.03 6,290,925 +1.01(+1.50%)
Mar 11, 2015 67.96 68.09 66.90 67.02 7,416,957 -0.74(-1.09%)
Mar 10, 2015 67.93 68.12 67.76 67.76 7,643,106 -0.67(-0.98%)
Mar 09, 2015 68.19 68.81 68.15 68.43 5,657,727 +0.24(+0.35%)
Mar 06, 2015 68.38 68.61 68.02 68.19 6,940,906 -0.81(-1.17%)
Mar 05, 2015 68.66 69.25 68.50 69.00 7,247,743 +0.82(+1.20%)
Mar 04, 2015 68.71 68.84 67.87 68.19 7,508,952 -0.65(-0.95%)
Mar 03, 2015 69.08 69.21 68.67 68.84 7,823,697 -0.49(-0.70%)
Mar 02, 2015 69.30 69.36 68.70 69.32 7,341,006 +0.02(+0.04%)
Feb 27, 2015 69.13 69.49 68.86 69.30 7,118,230 +0.11(+0.16%)
Feb 26, 2015 69.23 69.24 68.75 69.19 7,116,150 +0.19(+0.28%)
Feb 25, 2015 69.88 69.95 68.96 69.00 8,245,736 -0.83(-1.18%)
Feb 24, 2015 69.79 70.03 69.29 69.83 6,295,059 -0.02(-0.04%)
Feb 23, 2015 69.68 70.07 69.55 69.85 8,136,385 +0.25(+0.36%)
Feb 20, 2015 68.31 69.67 68.16 69.61 16,762,294 +0.64(+0.93%)
Feb 19, 2015 69.77 70.02 68.85 68.96 22,544,022 -2.29(-3.21%)
Feb 18, 2015 70.98 71.26 70.61 71.25 7,300,884 +0.27(+0.38%)
Feb 17, 2015 70.54 70.98 70.16 70.98 6,160,438 +0.12(+0.17%)
Feb 13, 2015 70.88 70.85 70.85 70.85 6,778,607 -0.07(-0.09%)
Feb 12, 2015 71.47 71.57 70.37 70.92 8,385,142 -0.37(-0.52%)
Feb 11, 2015 71.53 71.93 70.94 71.29 7,085,005 -0.78(-1.09%)
Feb 10, 2015 71.52 72.17 71.36 72.07 6,942,181 +1.14(+1.61%)
Feb 09, 2015 71.81 71.99 70.71 70.93 6,551,885 -1.17(-1.63%)
Feb 06, 2015 72.05 72.66 71.65 72.11 6,803,605 +0.04(+0.06%)
Feb 05, 2015 71.93 72.13 71.47 72.07 6,146,880 +0.52(+0.73%)
Feb 04, 2015 71.10 71.86 71.01 71.55 10,789,286 +0.38(+0.53%)
Feb 03, 2015 70.87 71.44 70.73 71.17 10,032,238 +0.40(+0.56%)
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.