Skip to main content

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

60.38 -0.34 (-0.55%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 70.76 72.33 70.53 71.88 9,524,591 +2.10(+3.01%)
Nov 26, 2014 69.71 69.78 69.78 69.78 4,801,860 +0.02(+0.04%)
Nov 25, 2014 70.20 70.21 69.29 69.75 8,127,711 -0.37(-0.53%)
Nov 24, 2014 69.67 70.29 69.60 70.12 9,712,945 +0.62(+0.89%)
Nov 21, 2014 70.07 70.15 69.45 69.51 8,098,456 +0.06(+0.08%)
Nov 20, 2014 69.64 70.03 69.01 69.45 9,514,490 -0.34(-0.48%)
Nov 19, 2014 68.94 70.32 68.91 69.79 14,842,260 +0.99(+1.43%)
Nov 18, 2014 68.56 68.91 68.43 68.80 7,397,935 +0.18(+0.26%)
Nov 17, 2014 67.81 68.74 67.77 68.62 9,734,919 +0.50(+0.74%)
Nov 14, 2014 67.81 68.27 67.41 68.12 12,954,164 +0.02(+0.02%)
Nov 13, 2014 66.48 68.20 66.39 68.10 27,774,136 +3.07(+4.72%)
Nov 12, 2014 64.73 65.23 64.58 65.03 8,269,298 +0.16(+0.24%)
Nov 11, 2014 65.20 65.21 64.74 64.88 6,805,925 -0.35(-0.54%)
Nov 10, 2014 64.54 65.79 64.39 65.23 15,360,493 +0.55(+0.85%)
Nov 07, 2014 63.91 64.93 63.73 64.68 11,568,384 +0.79(+1.23%)
Nov 06, 2014 64.17 64.19 63.36 63.89 5,628,307 +0.09(+0.14%)
Nov 05, 2014 63.94 64.23 63.47 63.80 6,908,760 +0.36(+0.57%)
Nov 04, 2014 62.81 63.53 62.63 63.44 8,409,288 +0.80(+1.28%)
Nov 03, 2014 62.69 62.72 62.07 62.63 8,396,527 +0.01(+0.01%)
Oct 31, 2014 63.13 63.55 62.41 62.63 9,220,251 -0.15(-0.24%)
Oct 30, 2014 62.54 62.86 62.39 62.77 5,934,019 +0.05(+0.08%)
Oct 29, 2014 62.86 62.93 62.38 62.72 7,018,967 +0.03(+0.05%)
Oct 28, 2014 62.92 63.06 62.40 62.69 6,064,905 -0.20(-0.31%)
Oct 27, 2014 62.67 62.72 62.72 62.89 5,002,312 +0.17(+0.27%)
Oct 24, 2014 62.51 62.81 61.99 62.72 5,460,556 +0.11(+0.17%)
Oct 23, 2014 62.71 62.94 62.22 62.61 7,754,359 +0.18(+0.29%)
Oct 22, 2014 62.79 62.95 62.41 62.43 7,219,061 +0.01(+0.01%)
Oct 21, 2014 61.73 62.57 61.59 62.42 10,108,097 +0.72(+1.17%)
Oct 20, 2014 60.88 61.76 60.76 61.70 8,574,715 +0.85(+1.40%)
Oct 17, 2014 60.91 61.17 59.96 60.84 13,971,612 +0.23(+0.38%)
Oct 16, 2014 60.13 60.72 59.62 60.61 17,472,500 -1.13(-1.84%)
Oct 15, 2014 63.70 63.79 61.06 61.75 25,644,682 -2.28(-3.57%)
Oct 14, 2014 63.91 64.51 63.77 64.03 9,622,538 +0.34(+0.54%)
Oct 13, 2014 64.07 64.53 63.59 63.68 9,988,207 -0.60(-0.93%)
Oct 10, 2014 63.99 65.17 63.99 64.28 12,273,835 +0.35(+0.55%)
Oct 09, 2014 64.14 64.73 63.77 63.93 8,613,759 -0.31(-0.49%)
Oct 08, 2014 63.56 64.44 63.07 64.24 9,873,234 +0.77(+1.22%)
Oct 07, 2014 63.25 63.80 62.99 63.47 8,598,064 -0.04(-0.06%)
Oct 06, 2014 63.27 63.98 63.22 63.51 6,599,914 +0.02(+0.04%)
Oct 03, 2014 62.87 63.62 62.84 63.49 7,087,674 +0.89(+1.43%)
Oct 02, 2014 62.58 63.15 62.37 62.59 6,003,097 +0.09(+0.14%)
Oct 01, 2014 62.82 63.11 62.33 62.50 7,946,378 -0.29(-0.46%)
Sep 30, 2014 62.44 62.99 62.21 62.79 6,869,753 +0.32(+0.51%)
Sep 29, 2014 62.45 62.61 62.12 62.47 6,039,818 -0.34(-0.54%)
Sep 26, 2014 62.61 62.87 62.29 62.81 4,570,570 +0.30(+0.49%)
Sep 25, 2014 63.17 63.27 62.50 62.50 6,044,933 -0.79(-1.25%)
Sep 24, 2014 62.18 63.48 62.16 63.29 10,266,809 +1.22(+1.96%)
Sep 23, 2014 62.40 62.59 62.05 62.08 8,180,645 -0.58(-0.93%)
Sep 22, 2014 63.05 63.11 62.61 62.66 5,420,427 -0.44(-0.69%)
Sep 19, 2014 62.77 63.28 62.72 63.09 16,226,473 +0.51(+0.81%)
Sep 18, 2014 62.66 62.88 62.33 62.58 5,787,017 -0.02(-0.03%)
Sep 17, 2014 62.70 62.79 62.41 62.60 5,162,919 -0.07(-0.10%)
Sep 16, 2014 62.11 62.87 62.08 62.67 5,004,926 +0.42(+0.67%)
Sep 15, 2014 62.22 62.31 62.08 62.25 4,564,955 +0.03(+0.05%)
Sep 12, 2014 62.38 62.44 62.12 62.21 6,934,339 -0.27(-0.43%)
Sep 11, 2014 62.69 62.76 62.48 62.49 6,071,160 -0.34(-0.54%)
Sep 10, 2014 63.05 63.29 62.71 62.82 8,156,217 -0.19(-0.30%)
Sep 09, 2014 62.86 63.22 62.54 63.01 6,859,079 +0.17(+0.27%)
Sep 08, 2014 63.33 63.49 62.76 62.84 7,242,577 -0.80(-1.26%)
Sep 05, 2014 62.83 63.82 62.81 63.64 9,550,400 +0.78(+1.24%)
Sep 04, 2014 62.53 62.90 62.49 62.86 6,433,153 +0.45(+0.72%)
Sep 03, 2014 62.36 62.67 62.30 62.41 5,735,455 +0.21(+0.34%)
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.