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 (%)
Jul 31, 2013 62.03 62.47 61.87 62.04 7,588,811 +0.04(+0.06%)
Jul 30, 2013 62.26 62.38 61.84 62.00 5,695,488 -0.08(-0.13%)
Jul 29, 2013 61.95 62.29 61.91 62.08 4,352,943 -0.01(-0.01%)
Jul 26, 2013 62.03 62.11 61.37 62.09 6,720,378 -0.01(-0.01%)
Jul 25, 2013 62.13 62.46 61.79 62.10 7,437,395 -0.18(-0.28%)
Jul 24, 2013 62.63 62.64 61.87 62.27 6,193,754 -0.25(-0.41%)
Jul 23, 2013 62.06 62.59 61.93 62.53 6,600,853 +0.54(+0.87%)
Jul 22, 2013 62.10 62.29 61.87 61.99 5,223,951 -0.17(-0.27%)
Jul 19, 2013 61.65 62.22 61.56 62.15 8,581,844 +0.59(+0.96%)
Jul 18, 2013 61.47 61.73 61.30 61.56 5,213,253 +0.15(+0.25%)
Jul 17, 2013 61.79 61.92 61.36 61.41 5,478,853 -0.18(-0.28%)
Jul 16, 2013 61.28 61.65 61.21 61.59 5,913,852 +0.27(+0.44%)
Jul 15, 2013 61.53 61.53 61.05 61.32 6,139,579 -0.48(-0.77%)
Jul 12, 2013 61.78 61.83 61.56 61.79 5,605,859 +0.00(+0.00%)
Jul 11, 2013 61.65 61.89 61.56 61.79 5,880,577 +0.68(+1.12%)
Jul 10, 2013 61.26 61.69 60.86 61.11 6,462,977 -0.21(-0.34%)
Jul 09, 2013 61.26 61.64 61.09 61.32 6,624,491 +0.25(+0.42%)
Jul 08, 2013 60.24 61.11 60.24 61.06 8,438,294 +1.19(+1.99%)
Jul 05, 2013 59.82 59.90 59.23 59.87 6,843,523 +0.36(+0.60%)
Jul 03, 2013 59.23 59.80 58.98 59.51 2,920,939 +0.04(+0.07%)
Jul 02, 2013 59.15 60.24 59.07 59.47 8,452,751 +0.10(+0.16%)
Jul 01, 2013 59.69 59.92 58.98 59.37 8,414,028 +0.08(+0.13%)
Jun 28, 2013 59.79 60.23 59.26 59.30 18,285,034 -0.61(-1.02%)
Jun 27, 2013 60.08 60.58 59.89 59.91 8,905,851 +0.20(+0.33%)
Jun 26, 2013 59.40 59.84 59.33 59.71 6,882,733 +0.51(+0.86%)
Jun 25, 2013 59.12 59.50 58.78 59.20 9,072,262 +0.14(+0.23%)
Jun 24, 2013 58.15 59.53 58.05 59.06 12,182,229 +0.55(+0.94%)
Jun 21, 2013 58.52 59.06 58.31 58.51 18,310,898 +0.38(+0.66%)
Jun 20, 2013 59.30 59.43 58.12 58.13 11,395,653 -1.14(-1.92%)
Jun 19, 2013 60.29 60.47 59.18 59.27 10,463,479 -1.01(-1.68%)
Jun 18, 2013 59.70 60.40 59.54 60.28 8,466,703 +0.62(+1.04%)
Jun 17, 2013 59.70 60.06 59.31 59.66 8,141,905 +0.06(+0.11%)
Jun 14, 2013 59.57 59.92 59.54 59.60 7,979,203 -0.10(-0.17%)
Jun 13, 2013 59.53 59.96 59.35 59.70 9,097,542 +0.13(+0.21%)
Jun 12, 2013 60.08 60.27 59.42 59.57 5,943,399 -0.33(-0.54%)
Jun 11, 2013 60.04 60.36 59.69 59.90 7,545,565 -0.40(-0.66%)
Jun 10, 2013 60.72 61.01 60.23 60.30 8,456,670 -0.46(-0.76%)
Jun 07, 2013 60.80 61.19 60.65 60.76 10,488,407 +0.56(+0.93%)
Jun 06, 2013 59.92 60.29 59.57 60.20 11,840,867 +0.30(+0.51%)
Jun 05, 2013 60.27 60.46 59.76 59.90 8,515,603 -0.55(-0.91%)
Jun 04, 2013 60.31 60.80 60.08 60.45 11,738,673 +0.20(+0.33%)
Jun 03, 2013 59.75 60.34 59.41 60.25 10,605,294 +0.68(+1.14%)
May 31, 2013 59.99 60.20 59.56 59.57 12,247,722 -0.63(-1.04%)
May 30, 2013 60.89 60.93 60.19 60.20 7,824,800 -0.48(-0.79%)
May 29, 2013 61.33 61.33 60.54 60.68 7,389,583 -0.87(-1.41%)
May 28, 2013 61.71 62.12 61.34 61.55 7,611,896 +0.01(+0.01%)
May 24, 2013 60.75 61.62 60.62 61.54 9,534,715 +0.78(+1.28%)
May 23, 2013 61.16 61.25 60.70 60.76 10,079,190 -0.56(-0.91%)
May 22, 2013 61.44 61.93 61.09 61.32 11,344,813 -0.29(-0.47%)
May 21, 2013 61.79 62.23 61.49 61.60 9,402,339 -0.01(-0.01%)
May 20, 2013 61.99 62.01 61.58 61.61 7,013,200 -0.37(-0.60%)
May 17, 2013 62.33 62.56 61.61 61.99 13,406,151 -0.50(-0.80%)
May 16, 2013 62.17 62.77 61.56 62.49 15,236,931 -1.08(-1.70%)
May 15, 2013 62.73 63.65 62.61 63.57 10,050,738 +1.08(+1.73%)
May 13, 2013 62.73 62.84 62.02 62.49 9,691,470 -0.31(-0.49%)
May 10, 2013 62.46 62.81 62.31 62.80 7,325,537 +0.39(+0.63%)
May 09, 2013 62.34 62.85 62.01 62.41 8,186,850 +0.12(+0.19%)
May 08, 2013 62.53 62.61 61.91 62.29 10,061,038 -0.09(-0.14%)
May 07, 2013 62.59 62.62 62.33 62.38 8,304,530 +0.00(+0.00%)
May 06, 2013 62.59 62.64 62.33 62.38 6,075,070 -0.33(-0.53%)
May 03, 2013 62.45 62.76 62.08 62.71 7,083,680 +0.63(+1.01%)
May 02, 2013 61.65 62.11 61.56 62.08 5,707,253 +0.32(+0.51%)
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.