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 (%)
May 30, 2014 62.04 62.66 62.00 62.62 7,323,568 +0.64(+1.04%)
May 29, 2014 61.73 62.15 61.64 61.98 4,876,330 +0.37(+0.60%)
May 28, 2014 61.49 61.95 61.46 61.61 6,160,351 -0.05(-0.08%)
May 27, 2014 61.76 61.84 61.42 61.66 6,583,713 -0.02(-0.03%)
May 23, 2014 61.64 61.68 61.68 61.68 4,540,257 +0.27(+0.44%)
May 22, 2014 61.82 61.93 61.38 61.40 4,471,883 -0.31(-0.51%)
May 21, 2014 61.95 61.96 61.40 61.72 6,986,417 -0.02(-0.04%)
May 20, 2014 62.29 62.30 61.60 61.74 9,116,670 -0.75(-1.20%)
May 19, 2014 62.90 62.92 62.40 62.49 6,664,461 -0.33(-0.52%)
May 16, 2014 62.81 63.12 62.53 62.82 8,880,607 +0.15(+0.23%)
May 15, 2014 62.22 63.17 62.20 62.67 15,942,787 -1.56(-2.43%)
May 14, 2014 64.48 64.48 63.68 64.23 6,855,220 -0.33(-0.51%)
May 13, 2014 64.58 64.74 64.43 64.56 5,291,168 -0.01(-0.01%)
May 12, 2014 64.40 64.63 64.16 64.56 7,303,935 -0.04(-0.06%)
May 09, 2014 64.05 64.67 64.05 64.61 6,002,476 +0.42(+0.65%)
May 08, 2014 63.63 64.30 63.63 64.19 5,884,015 +0.60(+0.94%)
May 07, 2014 63.50 63.71 63.24 63.59 7,443,480 +0.35(+0.55%)
May 06, 2014 63.50 63.55 63.21 63.24 6,759,549 -0.49(-0.78%)
May 05, 2014 63.93 64.01 63.64 63.74 5,662,914 -0.41(-0.63%)
May 02, 2014 64.53 64.66 64.05 64.14 6,932,276 -0.47(-0.73%)
May 01, 2014 64.64 64.64 64.18 64.61 6,287,072 -0.01(-0.01%)
Apr 30, 2014 64.52 64.80 64.46 64.62 7,499,620 +0.03(+0.05%)
Apr 29, 2014 64.73 64.75 64.51 64.59 5,764,673 -0.07(-0.11%)
Apr 28, 2014 63.93 64.84 63.91 64.66 11,785,810 +0.92(+1.45%)
Apr 25, 2014 63.49 63.87 63.25 63.74 6,656,579 +0.25(+0.40%)
Apr 24, 2014 63.37 63.62 62.99 63.49 5,362,609 +0.22(+0.35%)
Apr 23, 2014 63.09 63.46 62.89 63.27 7,139,477 +0.39(+0.62%)
Apr 22, 2014 62.85 63.09 62.74 62.88 7,932,628 -0.03(-0.05%)
Apr 21, 2014 62.76 63.02 62.57 62.91 5,655,358 -0.05(-0.08%)
Apr 17, 2014 62.49 62.96 62.96 62.96 8,590,913 +0.36(+0.57%)
Apr 16, 2014 62.68 62.80 62.45 62.60 6,211,696 +0.28(+0.44%)
Apr 15, 2014 62.45 62.68 61.97 62.33 8,545,803 -0.41(-0.65%)
Apr 14, 2014 62.38 62.87 62.25 62.73 6,631,142 +0.71(+1.15%)
Apr 11, 2014 62.25 62.61 61.91 62.02 9,842,009 -0.32(-0.51%)
Apr 10, 2014 63.19 63.35 62.14 62.34 9,062,092 -0.88(-1.39%)
Apr 09, 2014 63.40 63.41 62.65 63.21 8,467,166 -0.17(-0.27%)
Apr 08, 2014 62.50 63.49 62.26 63.38 9,113,366 +0.71(+1.13%)
Apr 07, 2014 62.61 63.00 62.50 62.68 9,467,940 +0.00(+0.00%)
Apr 04, 2014 62.89 63.15 62.63 62.68 8,349,874 -0.12(-0.19%)
Apr 03, 2014 62.59 62.87 62.42 62.80 7,450,860 +0.23(+0.36%)
Apr 02, 2014 62.08 62.58 61.89 62.57 7,497,280 +0.33(+0.53%)
Apr 01, 2014 62.23 62.63 62.05 62.24 7,115,694 +0.28(+0.44%)
Mar 31, 2014 61.90 62.25 61.63 61.96 5,765,525 +0.34(+0.55%)
Mar 28, 2014 61.73 62.10 61.43 61.62 7,241,965 -0.11(-0.17%)
Mar 27, 2014 61.92 62.28 61.65 61.73 6,877,566 -0.07(-0.12%)
Mar 26, 2014 62.49 62.85 61.80 61.80 9,499,319 -0.52(-0.83%)
Mar 25, 2014 62.33 62.54 61.74 62.32 9,105,836 +0.09(+0.14%)
Mar 24, 2014 61.78 62.26 61.70 62.23 8,978,635 +0.54(+0.87%)
Mar 21, 2014 61.52 62.44 61.17 61.69 21,192,570 +0.58(+0.96%)
Mar 20, 2014 60.01 61.35 59.88 61.11 10,643,629 +0.81(+1.34%)
Mar 19, 2014 60.45 60.89 60.01 60.30 7,092,235 -0.32(-0.52%)
Mar 18, 2014 60.53 60.79 60.36 60.62 4,854,796 +0.07(+0.12%)
Mar 17, 2014 60.24 60.68 60.00 60.54 7,129,665 +0.32(+0.54%)
Mar 14, 2014 60.54 60.86 60.21 60.22 8,164,513 -0.53(-0.87%)
Mar 13, 2014 61.38 61.76 60.73 60.75 7,170,986 -0.49(-0.79%)
Mar 12, 2014 60.68 61.41 60.66 61.23 10,642,037 +0.49(+0.81%)
Mar 11, 2014 60.58 60.78 60.15 60.74 11,104,213 +0.40(+0.66%)
Mar 10, 2014 60.41 60.48 60.03 60.34 5,953,577 -0.12(-0.20%)
Mar 07, 2014 60.77 60.77 60.29 60.46 6,234,837 +0.15(+0.24%)
Mar 06, 2014 60.30 60.50 60.02 60.32 6,337,437 +0.06(+0.11%)
Mar 05, 2014 60.67 60.68 60.07 60.25 6,809,540 -0.27(-0.44%)
Mar 04, 2014 60.23 60.81 60.14 60.52 9,364,871 +0.81(+1.36%)
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.