Skip to main content

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

60.86 +0.18 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 87.41 87.73 86.01 86.65 14,370,333 -0.29(-0.34%)
Nov 29, 2017 86.64 87.57 86.34 86.94 12,815,488 +0.70(+0.82%)
Nov 28, 2017 86.08 86.34 85.39 86.24 9,773,310 +0.13(+0.16%)
Nov 27, 2017 86.31 87.01 85.82 86.10 9,992,074 +0.00(+0.00%)
Nov 24, 2017 86.33 86.65 86.02 86.10 5,045,205 +0.19(+0.22%)
Nov 22, 2017 86.13 86.27 85.65 85.92 10,007,388 -0.10(-0.11%)
Nov 21, 2017 87.10 87.25 85.84 86.02 14,301,095 -0.86(-0.98%)
Nov 20, 2017 85.94 87.01 85.34 86.87 18,394,010 +0.01(+0.01%)
Nov 17, 2017 88.44 89.23 86.07 86.86 26,454,670 -1.92(-2.16%)
Nov 16, 2017 84.77 88.83 84.41 88.78 42,666,464 +8.72(+10.90%)
Nov 15, 2017 80.51 80.96 79.89 80.05 9,425,090 -1.12(-1.38%)
Nov 14, 2017 80.83 81.27 80.37 81.18 11,029,186 +0.09(+0.11%)
Nov 13, 2017 81.13 81.97 80.98 81.09 9,526,276 +0.06(+0.08%)
Nov 10, 2017 80.42 81.71 80.42 81.02 8,581,789 +0.55(+0.69%)
Nov 09, 2017 80.15 80.71 79.63 80.47 7,746,862 +0.04(+0.04%)
Nov 08, 2017 79.41 80.58 79.40 80.44 7,593,378 +1.17(+1.47%)
Nov 07, 2017 79.20 79.37 78.70 79.27 5,999,689 +0.22(+0.28%)
Nov 06, 2017 79.69 79.92 79.03 79.05 5,897,656 -0.87(-1.09%)
Nov 03, 2017 79.33 80.10 79.10 79.92 7,307,344 +0.78(+0.99%)
Nov 02, 2017 78.67 79.46 78.24 79.14 5,815,793 +0.77(+0.98%)
Nov 01, 2017 77.59 78.77 77.53 78.37 6,930,284 +0.56(+0.72%)
Oct 31, 2017 77.41 77.94 77.17 77.81 6,740,204 +0.32(+0.41%)
Oct 30, 2017 78.37 78.38 76.99 77.49 7,913,217 -1.09(-1.38%)
Oct 27, 2017 78.55 78.77 77.67 78.57 7,425,101 -0.40(-0.51%)
Oct 26, 2017 79.01 79.41 78.44 78.98 7,276,877 +0.12(+0.16%)
Oct 25, 2017 78.29 78.96 77.91 78.85 7,190,131 +0.45(+0.57%)
Oct 24, 2017 79.04 79.14 78.34 78.40 8,641,341 -0.60(-0.76%)
Oct 23, 2017 77.83 79.24 77.77 79.00 11,877,020 +1.08(+1.38%)
Oct 20, 2017 77.17 77.93 76.89 77.92 8,548,071 +0.93(+1.20%)
Oct 19, 2017 76.77 77.23 76.43 77.00 7,887,341 +0.16(+0.21%)
Oct 18, 2017 76.77 76.97 76.65 76.84 6,140,011 +0.21(+0.28%)
Oct 17, 2017 76.19 76.96 76.04 76.62 6,565,829 +0.21(+0.28%)
Oct 16, 2017 77.16 77.19 75.77 76.41 10,436,128 -0.78(-1.02%)
Oct 13, 2017 76.85 77.49 76.85 77.19 10,535,686 +0.46(+0.60%)
Oct 12, 2017 76.37 76.97 75.80 76.73 14,448,651 +0.33(+0.43%)
Oct 11, 2017 75.37 76.90 74.95 76.40 20,819,198 +1.43(+1.90%)
Oct 10, 2017 73.68 75.64 73.62 74.97 28,184,034 +3.21(+4.47%)
Oct 09, 2017 70.85 72.52 70.76 71.77 15,140,882 +1.36(+1.94%)
Oct 06, 2017 70.21 70.55 69.73 70.40 7,009,527 -0.37(-0.52%)
Oct 05, 2017 70.55 71.12 70.47 70.77 5,765,499 +0.29(+0.40%)
Oct 04, 2017 70.64 71.10 70.46 70.48 6,927,299 -0.12(-0.16%)
Oct 03, 2017 70.25 70.99 70.18 70.60 8,906,016 +0.69(+0.98%)
Oct 02, 2017 69.42 70.25 69.07 69.91 8,650,484 +0.28(+0.40%)
Sep 29, 2017 70.27 70.40 69.49 69.64 11,617,765 -0.72(-1.03%)
Sep 28, 2017 70.40 70.47 69.62 70.36 13,883,856 -0.30(-0.43%)
Sep 27, 2017 70.11 70.66 7,085,796 -0.09(-0.13%)
Sep 26, 2017 70.44 70.88 70.33 70.75 6,547,972 +0.21(+0.30%)
Sep 25, 2017 70.33 71.38 70.28 70.54 9,591,686 -0.34(-0.48%)
Sep 22, 2017 71.20 71.36 70.62 70.87 6,458,123 -0.43(-0.60%)
Sep 21, 2017 71.80 71.80 71.04 71.30 7,215,551 -0.44(-0.61%)
Sep 20, 2017 71.44 71.79 71.18 71.74 5,967,678 +0.40(+0.56%)
Sep 19, 2017 71.45 71.70 71.03 71.34 6,928,289 +0.04(+0.06%)
Sep 18, 2017 71.48 72.29 71.25 71.29 9,174,317 -0.34(-0.47%)
Sep 15, 2017 71.12 71.96 70.64 71.63 14,944,188 +0.62(+0.88%)
Sep 14, 2017 71.11 71.13 70.59 71.01 7,786,798 -0.16(-0.23%)
Sep 13, 2017 70.95 71.90 70.95 71.17 9,901,346 +0.22(+0.31%)
Sep 12, 2017 70.67 71.21 70.55 70.95 6,738,343 +0.47(+0.67%)
Sep 11, 2017 70.54 70.71 70.10 70.47 7,855,113 +0.18(+0.25%)
Sep 08, 2017 71.06 71.18 69.27 70.30 11,220,793 -1.11(-1.55%)
Sep 07, 2017 71.58 71.97 71.29 71.40 7,653,624 +0.04(+0.05%)
Sep 06, 2017 71.19 71.65 71.04 71.36 9,454,902 +0.25(+0.35%)
Sep 05, 2017 69.47 71.20 69.42 71.12 13,542,354 +1.27(+1.82%)
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.