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 (%)
Jun 30, 2015 60.03 60.03 59.16 59.29 13,282,360 -0.41(-0.69%)
Jun 29, 2015 60.02 60.18 59.69 59.70 9,794,151 -0.59(-0.97%)
Jun 26, 2015 60.15 60.57 60.08 60.28 8,252,094 +0.22(+0.36%)
Jun 25, 2015 60.56 60.71 60.04 60.07 6,324,485 -0.43(-0.72%)
Jun 24, 2015 60.65 60.73 60.30 60.50 8,779,113 -0.16(-0.26%)
Jun 23, 2015 60.93 60.97 60.47 60.66 9,420,269 -0.18(-0.30%)
Jun 22, 2015 61.00 61.18 60.76 60.84 7,763,289 +0.04(+0.07%)
Jun 19, 2015 60.85 61.20 60.77 60.80 17,407,472 -0.20(-0.33%)
Jun 18, 2015 60.80 61.42 60.80 61.00 10,020,973 +0.21(+0.34%)
Jun 17, 2015 60.71 60.94 60.47 60.79 6,823,711 +0.32(+0.53%)
Jun 16, 2015 60.37 60.67 59.95 60.48 7,435,839 +0.35(+0.58%)
Jun 15, 2015 60.35 60.43 59.93 60.13 9,052,267 -0.42(-0.69%)
Jun 12, 2015 60.80 60.94 60.52 60.54 8,669,335 -0.43(-0.70%)
Jun 11, 2015 61.21 61.58 60.89 60.97 8,875,992 +0.01(+0.01%)
Jun 10, 2015 60.78 61.30 60.47 60.96 13,417,831 +0.38(+0.63%)
Jun 09, 2015 60.77 60.79 60.48 60.58 9,968,265 -0.12(-0.19%)
Jun 08, 2015 61.38 61.43 60.69 60.69 11,476,016 -0.38(-0.62%)
Jun 05, 2015 62.00 62.08 61.00 61.07 12,723,106 -0.91(-1.47%)
Jun 04, 2015 62.24 62.67 61.81 61.98 10,745,940 -0.62(-0.99%)
Jun 03, 2015 62.44 62.86 62.25 62.60 7,288,421 +0.30(+0.48%)
Jun 02, 2015 62.31 62.69 62.21 62.30 6,935,603 -0.17(-0.27%)
Jun 01, 2015 62.43 62.76 62.20 62.47 6,754,422 +0.38(+0.62%)
May 29, 2015 62.54 62.59 61.98 62.08 7,626,704 -0.48(-0.76%)
May 28, 2015 62.75 62.83 62.40 62.56 6,011,305 -0.29(-0.47%)
May 27, 2015 62.70 63.12 62.69 62.85 8,358,742 +0.24(+0.39%)
May 26, 2015 63.34 63.39 62.54 62.61 12,647,094 -0.80(-1.27%)
May 22, 2015 63.69 63.41 63.41 63.41 8,153,011 -0.21(-0.33%)
May 21, 2015 63.36 63.88 63.16 63.62 8,082,436 +0.18(+0.28%)
May 20, 2015 63.93 63.95 63.39 63.44 12,610,275 -0.44(-0.69%)
May 19, 2015 65.35 65.50 63.72 63.89 26,865,472 -2.92(-4.37%)
May 18, 2015 66.34 66.82 66.17 66.80 9,927,395 +0.57(+0.86%)
May 15, 2015 65.79 66.24 65.68 66.24 7,916,344 +0.43(+0.66%)
May 14, 2015 65.51 65.84 65.22 65.80 7,381,670 +0.47(+0.72%)
May 13, 2015 66.19 66.39 65.18 65.33 10,074,522 -0.67(-1.01%)
May 12, 2015 65.22 66.44 65.09 66.00 10,107,751 +0.72(+1.10%)
May 11, 2015 65.47 65.71 65.22 65.28 4,479,887 -0.36(-0.55%)
May 08, 2015 65.70 66.24 65.53 65.64 6,397,267 +0.42(+0.64%)
May 07, 2015 64.97 65.48 64.61 65.22 6,625,639 +0.32(+0.49%)
May 06, 2015 65.13 65.30 64.51 64.91 6,555,972 +0.01(+0.01%)
May 05, 2015 65.63 65.63 64.84 64.90 7,049,237 -0.87(-1.33%)
May 04, 2015 65.60 66.07 65.17 65.77 8,008,934 +0.48(+0.74%)
May 01, 2015 64.96 65.42 64.93 65.29 6,019,439 +0.46(+0.70%)
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%)
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.