Skip to main content

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

60.17 -0.55 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 70.05 70.18 69.56 69.57 9,194,804 -0.42(-0.60%)
Aug 30, 2017 70.24 70.49 69.97 69.99 6,541,740 -0.20(-0.29%)
Aug 29, 2017 69.22 70.38 69.07 70.20 8,601,190 +0.66(+0.95%)
Aug 28, 2017 69.88 69.92 69.39 69.54 9,673,597 -0.53(-0.76%)
Aug 25, 2017 69.96 70.48 69.94 70.07 11,111,494 +0.26(+0.37%)
Aug 24, 2017 71.84 72.01 69.38 69.81 21,463,652 -1.44(-2.03%)
Aug 23, 2017 71.61 71.79 71.19 71.26 8,750,911 -0.05(-0.07%)
Aug 22, 2017 71.12 71.44 71.03 71.31 7,345,535 +0.28(+0.39%)
Aug 21, 2017 70.51 71.35 70.22 71.03 10,788,029 +0.36(+0.50%)
Aug 18, 2017 70.95 71.61 70.65 70.68 10,944,037 -0.35(-0.49%)
Aug 17, 2017 70.27 71.12 69.81 71.03 19,401,518 -1.14(-1.58%)
Aug 16, 2017 72.43 72.58 71.77 72.17 12,932,866 +0.19(+0.26%)
Aug 15, 2017 72.03 72.54 71.77 71.98 7,928,609 +0.06(+0.09%)
Aug 14, 2017 71.82 72.40 71.74 71.92 8,743,629 +0.27(+0.37%)
Aug 11, 2017 71.94 72.41 71.61 71.65 8,870,953 -0.23(-0.32%)
Aug 10, 2017 72.25 72.54 71.78 71.88 9,027,420 -0.85(-1.16%)
Aug 09, 2017 72.28 73.07 72.10 72.73 7,413,077 +0.47(+0.65%)
Aug 08, 2017 71.88 72.49 71.64 72.26 8,334,070 +0.27(+0.38%)
Aug 07, 2017 71.35 72.13 71.33 71.98 6,193,018 +0.71(+0.99%)
Aug 04, 2017 71.79 72.09 71.03 71.27 8,064,405 -0.35(-0.48%)
Aug 03, 2017 72.03 72.41 71.44 71.62 11,231,642 +0.30(+0.42%)
Aug 02, 2017 71.15 71.83 71.11 71.32 9,793,108 +0.03(+0.04%)
Aug 01, 2017 71.07 71.49 70.85 71.29 6,466,319 +0.45(+0.64%)
Jul 31, 2017 70.69 71.15 70.58 70.84 7,072,033 +0.16(+0.23%)
Jul 28, 2017 70.67 70.81 70.44 70.68 5,617,929 +0.03(+0.04%)
Jul 27, 2017 69.71 70.72 69.50 70.65 9,092,706 +0.78(+1.12%)
Jul 26, 2017 69.56 70.11 69.02 69.87 7,583,507 +0.34(+0.48%)
Jul 25, 2017 68.73 69.84 68.54 69.54 12,989,910 +1.44(+2.12%)
Jul 24, 2017 67.33 68.33 67.33 68.09 8,342,105 +0.66(+0.97%)
Jul 21, 2017 67.16 67.51 66.92 67.44 8,077,414 +0.12(+0.17%)
Jul 20, 2017 67.50 67.04 67.32 5,606,256 +0.13(+0.20%)
Jul 19, 2017 67.50 66.95 67.19 5,999,985 -0.29(-0.43%)
Jul 18, 2017 67.53 67.79 67.31 67.48 4,872,258 -0.15(-0.22%)
Jul 17, 2017 67.56 68.08 67.47 67.63 9,976,843 +0.03(+0.04%)
Jul 14, 2017 67.54 67.80 67.23 67.61 10,334,124 +1.14(+1.72%)
Jul 13, 2017 66.13 66.64 66.04 66.46 9,214,480 +0.98(+1.50%)
Jul 12, 2017 65.23 65.72 65.23 65.48 6,436,520 +0.42(+0.64%)
Jul 11, 2017 64.98 65.58 64.94 65.06 8,504,590 +0.21(+0.33%)
Jul 10, 2017 66.55 66.69 64.76 64.85 17,012,446 -1.86(-2.79%)
Jul 07, 2017 67.00 67.15 66.46 66.71 5,992,646 -0.12(-0.19%)
Jul 06, 2017 66.73 67.28 66.63 66.84 6,957,850 +0.13(+0.20%)
Jul 05, 2017 66.91 67.26 66.57 66.70 6,817,624 -0.04(-0.05%)
Jul 03, 2017 67.16 67.61 66.50 66.74 5,474,916 -0.28(-0.42%)
Jun 30, 2017 67.38 67.52 67.01 67.02 7,861,513 -0.22(-0.33%)
Jun 29, 2017 67.53 67.59 66.85 67.24 7,974,999 -0.51(-0.76%)
Jun 28, 2017 67.53 68.01 67.52 67.76 7,891,690 +0.44(+0.66%)
Jun 27, 2017 66.86 67.63 66.82 67.31 7,288,079 +0.45(+0.68%)
Jun 26, 2017 66.38 67.24 66.35 66.86 9,696,357 +0.58(+0.88%)
Jun 23, 2017 66.95 67.11 66.02 66.28 14,770,086 -0.60(-0.90%)
Jun 22, 2017 67.33 67.36 66.69 66.88 9,159,122 -0.64(-0.94%)
Jun 21, 2017 66.95 67.84 66.93 67.52 10,175,433 +0.62(+0.93%)
Jun 20, 2017 67.20 67.23 66.70 66.90 11,312,419 +0.04(+0.05%)
Jun 19, 2017 66.76 67.31 65.99 66.86 18,172,380 +0.23(+0.35%)
Jun 16, 2017 65.49 66.86 64.91 66.63 63,497,380 -3.25(-4.65%)
Jun 15, 2017 70.12 70.23 68.86 69.88 12,756,571 -0.88(-1.24%)
Jun 14, 2017 70.42 70.88 70.19 70.76 5,653,273 +0.34(+0.48%)
Jun 13, 2017 70.15 70.47 69.86 70.42 6,242,157 +0.25(+0.35%)
Jun 12, 2017 70.32 71.18 69.82 70.17 11,755,430 -0.16(-0.23%)
Jun 09, 2017 69.99 70.46 69.71 70.33 10,620,106 +0.43(+0.62%)
Jun 08, 2017 70.95 69.28 69.90 12,345,121 -0.19(-0.28%)
Jun 07, 2017 70.03 70.40 69.73 70.09 9,610,859 +0.19(+0.28%)
Jun 06, 2017 70.34 70.46 69.31 69.90 13,014,033 -1.18(-1.66%)
Jun 05, 2017 70.49 71.27 70.39 71.08 11,456,157 +0.57(+0.80%)
Jun 02, 2017 70.67 70.79 70.16 70.51 9,029,474 -0.17(-0.24%)
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.