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 (%)
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%)
Sep 03, 2013 58.85 58.93 58.09 58.21 8,747,651 -0.24(-0.41%)
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%)
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.