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 (%)
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%)
Sep 01, 2017 69.79 69.96 69.70 69.84 7,265,041 +0.27(+0.38%)
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%)
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.