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 (%)
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%)
Feb 02, 2015 70.01 70.90 69.30 70.77 8,376,505 +0.60(+0.86%)
Jan 30, 2015 71.65 72.13 70.10 70.17 12,450,522 -2.26(-3.12%)
Jan 29, 2015 71.89 72.43 71.23 72.43 7,899,758 +0.74(+1.04%)
Jan 28, 2015 72.68 72.85 71.64 71.69 7,190,113 -0.59(-0.81%)
Jan 27, 2015 72.89 73.04 72.31 72.27 7,291,453 -0.91(-1.24%)
Jan 26, 2015 72.92 73.62 72.76 73.18 5,651,859 +0.10(+0.14%)
Jan 23, 2015 73.01 73.70 72.57 73.08 9,163,032 +0.17(+0.24%)
Jan 22, 2015 72.02 72.99 71.72 72.91 8,627,657 +1.37(+1.92%)
Jan 21, 2015 71.09 71.76 70.77 71.54 9,899,651 -0.04(-0.06%)
Jan 20, 2015 71.69 72.41 70.64 71.58 9,500,079 -0.07(-0.09%)
Jan 16, 2015 72.00 72.21 71.20 71.64 10,184,171 -0.50(-0.70%)
Jan 15, 2015 71.83 72.48 71.59 72.15 11,399,896 +0.64(+0.89%)
Jan 14, 2015 72.37 73.09 71.42 71.51 14,327,427 -2.23(-3.02%)
Jan 13, 2015 74.97 75.11 73.43 73.74 9,949,793 -0.59(-0.79%)
Jan 12, 2015 73.78 74.57 73.67 74.33 8,917,672 +0.55(+0.75%)
Jan 09, 2015 74.58 74.63 73.69 73.78 10,321,728 -0.92(-1.24%)
Jan 08, 2015 73.66 74.86 73.54 74.70 15,385,182 +1.54(+2.11%)
Jan 07, 2015 71.65 73.22 71.56 73.16 10,291,913 +1.89(+2.65%)
Jan 06, 2015 70.99 71.63 70.84 71.26 9,934,268 +0.54(+0.77%)
Jan 05, 2015 70.78 71.27 70.60 70.72 8,429,374 -0.21(-0.29%)
Jan 02, 2015 71.23 71.60 70.63 70.93 5,452,240 +0.02(+0.02%)
Dec 31, 2014 71.90 70.91 70.91 70.91 5,027,820 -0.75(-1.05%)
Dec 30, 2014 71.44 71.94 71.41 71.66 3,954,745 +0.12(+0.17%)
Dec 29, 2014 71.39 71.89 71.34 71.54 4,366,814 -0.22(-0.31%)
Dec 26, 2014 71.16 71.95 71.02 71.76 3,935,232 +0.40(+0.56%)
Dec 24, 2014 71.81 71.36 71.36 71.36 3,017,854 -0.19(-0.27%)
Dec 23, 2014 71.58 71.90 71.31 71.55 6,707,626 +0.23(+0.32%)
Dec 22, 2014 70.45 71.34 70.42 71.32 5,495,948 +1.01(+1.43%)
Dec 19, 2014 71.22 71.29 70.32 70.32 14,616,728 -0.64(-0.91%)
Dec 18, 2014 70.02 70.97 69.59 70.96 10,450,634 +1.41(+2.03%)
Dec 17, 2014 68.76 69.57 68.49 69.55 7,995,235 +1.05(+1.53%)
Dec 16, 2014 69.04 69.99 68.48 68.50 8,930,126 -0.81(-1.17%)
Dec 15, 2014 69.57 69.94 68.57 69.31 7,631,492 +0.11(+0.16%)
Dec 12, 2014 68.96 70.18 68.96 69.20 8,821,912 -0.02(-0.02%)
Dec 11, 2014 68.70 69.77 68.66 69.22 9,693,980 +0.70(+1.02%)
Dec 10, 2014 69.30 69.61 68.45 68.52 8,445,694 -0.48(-0.69%)
Dec 09, 2014 69.07 69.53 68.24 68.99 8,004,846 -0.55(-0.80%)
Dec 08, 2014 69.48 69.91 69.23 69.55 7,588,830 +0.09(+0.13%)
Dec 05, 2014 70.03 70.03 68.95 69.46 7,957,168 -0.53(-0.76%)
Dec 04, 2014 69.47 70.03 69.07 69.99 8,383,688 -0.15(-0.21%)
Dec 03, 2014 70.97 71.01 69.92 70.13 7,719,991 -0.81(-1.14%)
Dec 02, 2014 70.84 71.19 70.56 70.94 8,227,846 +0.15(+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.