Skip to main content

Wal-Mart Stores, Inc. (NY: WMT )

60.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 50.39 50.55 49.43 49.52 17,742,316 -0.88(-1.75%)
Nov 27, 2015 50.87 51.08 50.39 50.40 6,346,181 -0.29(-0.58%)
Nov 25, 2015 50.50 50.70 50.70 50.70 9,292,117 +0.27(+0.53%)
Nov 24, 2015 50.45 50.84 50.38 50.43 14,794,814 -0.29(-0.56%)
Nov 23, 2015 50.74 51.11 50.39 50.71 12,564,075 +0.16(+0.32%)
Nov 20, 2015 51.32 51.73 50.51 50.55 14,699,583 -0.53(-1.04%)
Nov 19, 2015 51.44 51.53 50.86 51.08 13,742,677 -0.19(-0.38%)
Nov 18, 2015 50.53 51.40 50.12 51.28 17,659,546 +0.85(+1.69%)
Nov 17, 2015 49.94 51.25 49.82 50.43 29,309,312 +1.73(+3.54%)
Nov 16, 2015 47.46 48.84 47.43 48.70 15,815,274 +1.22(+2.57%)
Nov 13, 2015 47.75 48.02 47.38 47.48 14,870,463 -0.45(-0.93%)
Nov 12, 2015 48.51 48.62 47.90 47.93 11,344,821 -0.53(-1.09%)
Nov 11, 2015 49.23 49.43 48.37 48.46 10,324,444 -0.93(-1.87%)
Nov 10, 2015 49.07 49.41 49.07 49.38 9,040,846 +0.16(+0.32%)
Nov 09, 2015 49.23 49.47 48.83 49.22 10,026,343 -0.24(-0.49%)
Nov 06, 2015 49.59 49.82 49.07 49.47 11,855,271 +0.14(+0.29%)
Nov 05, 2015 49.24 49.64 49.17 49.33 10,521,184 +0.20(+0.41%)
Nov 04, 2015 49.30 49.45 48.97 49.12 11,948,219 +0.22(+0.45%)
Nov 03, 2015 48.45 49.09 48.42 48.91 12,181,222 +0.42(+0.87%)
Nov 02, 2015 48.22 48.48 47.78 48.48 12,733,292 +0.31(+0.65%)
Oct 30, 2015 48.59 48.91 48.17 48.17 18,780,350 -0.61(-1.24%)
Oct 29, 2015 48.58 48.91 48.37 48.78 15,268,751 +0.27(+0.56%)
Oct 28, 2015 48.53 48.58 48.11 48.51 14,059,084 +0.13(+0.28%)
Oct 27, 2015 48.82 48.85 48.29 48.37 12,489,729 -0.45(-0.93%)
Oct 26, 2015 49.15 49.19 48.79 48.83 12,878,155 -0.24(-0.48%)
Oct 23, 2015 49.81 49.89 49.00 49.06 15,495,069 -0.51(-1.02%)
Oct 22, 2015 49.60 50.46 49.35 49.57 17,326,970 +0.22(+0.44%)
Oct 21, 2015 49.49 49.68 49.29 49.35 15,609,284 -0.09(-0.19%)
Oct 20, 2015 49.54 49.65 49.29 49.44 12,385,420 -0.08(-0.17%)
Oct 19, 2015 49.48 49.91 49.23 49.53 21,156,252 -0.03(-0.07%)
Oct 16, 2015 50.05 50.07 49.12 49.56 31,125,570 -0.37(-0.74%)
Oct 15, 2015 50.24 50.89 49.33 49.93 54,946,216 -0.59(-1.17%)
Oct 14, 2015 56.06 57.19 50.51 50.52 96,043,432 -5.64(-10.04%)
Oct 13, 2015 56.07 56.34 55.76 56.16 10,525,696 -0.17(-0.30%)
Oct 12, 2015 56.11 56.39 56.03 56.33 6,705,683 +0.20(+0.36%)
Oct 09, 2015 56.34 56.40 55.97 56.13 8,025,233 -0.16(-0.28%)
Oct 08, 2015 55.74 56.38 55.67 56.29 7,099,062 +0.44(+0.78%)
Oct 07, 2015 55.41 55.85 55.35 55.85 8,542,992 +0.57(+1.04%)
Oct 06, 2015 55.16 55.50 54.86 55.28 8,805,803 -0.16(-0.29%)
Oct 05, 2015 54.88 55.48 54.82 55.44 7,486,149 +0.75(+1.37%)
Oct 02, 2015 53.66 54.69 53.37 54.69 8,417,346 +0.60(+1.10%)
Oct 01, 2015 54.50 54.65 53.76 54.09 9,311,335 -0.48(-0.88%)
Sep 30, 2015 54.22 54.65 53.80 54.57 9,481,047 +0.89(+1.66%)
Sep 29, 2015 53.65 53.90 53.22 53.68 9,078,117 +0.10(+0.19%)
Sep 28, 2015 53.53 53.82 53.42 53.58 11,162,227 -0.10(-0.19%)
Sep 25, 2015 53.92 54.25 53.54 53.68 8,511,266 -0.04(-0.08%)
Sep 24, 2015 53.32 53.84 53.27 53.72 8,265,460 +0.09(+0.17%)
Sep 23, 2015 53.63 53.80 53.12 53.63 6,982,669 +0.11(+0.20%)
Sep 22, 2015 53.21 53.71 52.95 53.52 10,457,279 -0.11(-0.20%)
Sep 21, 2015 53.65 53.86 53.33 53.63 8,459,378 +0.32(+0.60%)
Sep 18, 2015 53.65 54.06 53.24 53.31 15,310,455 -0.95(-1.75%)
Sep 17, 2015 54.45 54.95 54.00 54.26 8,475,135 -0.19(-0.34%)
Sep 16, 2015 54.37 54.51 53.90 54.44 6,684,074 +0.31(+0.58%)
Sep 15, 2015 54.27 54.45 53.90 54.13 8,152,073 +0.03(+0.06%)
Sep 14, 2015 54.41 54.43 53.71 54.10 8,265,820 -0.31(-0.57%)
Sep 11, 2015 54.01 54.43 53.85 54.41 9,579,927 +0.45(+0.83%)
Sep 10, 2015 53.92 54.41 53.72 53.96 17,257,712 -0.84(-1.54%)
Sep 09, 2015 56.27 56.40 54.71 54.80 11,238,617 -1.06(-1.90%)
Sep 08, 2015 54.90 55.97 54.86 55.87 21,039,248 +2.10(+3.90%)
Sep 04, 2015 53.92 53.77 53.77 53.77 10,970,121 -0.82(-1.50%)
Sep 03, 2015 54.47 54.71 54.19 54.59 10,128,196 +0.35(+0.65%)
Sep 02, 2015 54.36 54.64 53.91 54.23 11,305,146 +0.52(+0.97%)
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.