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 (%)
Sep 30, 2015 54.22 54.65 53.80 54.57 9,481,047 +0.89(+1.66%)
Sep 29, 2015 53.65 53.90 53.22 53.68 9,078,117 +0.10(+0.19%)
Sep 28, 2015 53.53 53.82 53.42 53.58 11,162,227 -0.10(-0.19%)
Sep 25, 2015 53.92 54.25 53.54 53.68 8,511,266 -0.04(-0.08%)
Sep 24, 2015 53.32 53.84 53.27 53.72 8,265,460 +0.09(+0.17%)
Sep 23, 2015 53.63 53.80 53.12 53.63 6,982,669 +0.11(+0.20%)
Sep 22, 2015 53.21 53.71 52.95 53.52 10,457,279 -0.11(-0.20%)
Sep 21, 2015 53.65 53.86 53.33 53.63 8,459,378 +0.32(+0.60%)
Sep 18, 2015 53.65 54.06 53.24 53.31 15,310,455 -0.95(-1.75%)
Sep 17, 2015 54.45 54.95 54.00 54.26 8,475,135 -0.19(-0.34%)
Sep 16, 2015 54.37 54.51 53.90 54.44 6,684,074 +0.31(+0.58%)
Sep 15, 2015 54.27 54.45 53.90 54.13 8,152,073 +0.03(+0.06%)
Sep 14, 2015 54.41 54.43 53.71 54.10 8,265,820 -0.31(-0.57%)
Sep 11, 2015 54.01 54.43 53.85 54.41 9,579,927 +0.45(+0.83%)
Sep 10, 2015 53.92 54.41 53.72 53.96 17,257,712 -0.84(-1.54%)
Sep 09, 2015 56.27 56.40 54.71 54.80 11,238,617 -1.06(-1.90%)
Sep 08, 2015 54.90 55.97 54.86 55.87 21,039,248 +2.10(+3.90%)
Sep 04, 2015 53.92 53.77 53.77 53.77 10,970,121 -0.82(-1.50%)
Sep 03, 2015 54.47 54.71 54.19 54.59 10,128,196 +0.35(+0.65%)
Sep 02, 2015 54.36 54.64 53.91 54.23 11,305,146 +0.52(+0.97%)
Sep 01, 2015 53.69 54.13 53.25 53.71 15,914,956 -0.77(-1.41%)
Aug 31, 2015 54.55 54.70 54.11 54.48 9,713,742 -0.18(-0.32%)
Aug 28, 2015 55.62 55.65 54.24 54.65 16,995,130 -0.96(-1.73%)
Aug 27, 2015 54.97 55.70 54.67 55.61 16,531,364 +1.05(+1.93%)
Aug 26, 2015 54.06 54.58 53.04 54.56 16,549,506 +1.46(+2.74%)
Aug 25, 2015 55.08 55.30 53.02 53.10 17,585,780 -0.72(-1.33%)
Aug 24, 2015 53.64 55.68 51.76 53.82 26,425,436 -2.18(-3.89%)
Aug 21, 2015 57.15 57.49 56.00 56.00 18,710,300 -1.59(-2.76%)
Aug 20, 2015 57.30 58.32 57.18 57.59 11,715,371 -0.12(-0.20%)
Aug 19, 2015 57.96 58.40 57.03 57.71 19,407,152 -0.77(-1.31%)
Aug 18, 2015 58.91 59.33 58.27 58.47 25,325,154 -2.05(-3.38%)
Aug 17, 2015 60.45 60.79 60.39 60.52 9,033,290 -0.40(-0.65%)
Aug 14, 2015 60.85 61.10 60.63 60.91 7,025,355 +0.23(+0.37%)
Aug 13, 2015 60.93 61.24 60.57 60.69 9,092,680 -0.40(-0.65%)
Aug 12, 2015 60.20 61.15 59.98 61.08 10,578,788 +0.55(+0.90%)
Aug 11, 2015 59.96 60.91 59.88 60.54 8,114,340 +0.38(+0.63%)
Aug 10, 2015 60.17 60.38 60.04 60.16 7,152,794 +0.19(+0.32%)
Aug 07, 2015 61.19 61.29 59.90 59.96 9,265,112 -1.30(-2.12%)
Aug 06, 2015 61.73 61.76 61.15 61.26 7,566,150 -0.61(-0.98%)
Aug 05, 2015 60.92 62.02 60.81 61.87 10,356,295 +1.47(+2.44%)
Aug 04, 2015 60.53 60.85 60.13 60.39 7,023,980 +0.06(+0.10%)
Aug 03, 2015 60.05 60.50 60.05 60.33 6,139,220 +0.17(+0.28%)
Jul 31, 2015 60.55 60.59 59.90 60.17 9,484,974 -0.15(-0.25%)
Jul 30, 2015 60.21 60.63 60.00 60.32 5,508,492 -0.06(-0.10%)
Jul 29, 2015 60.39 60.71 60.26 60.38 5,909,342 +0.11(+0.18%)
Jul 28, 2015 59.79 60.51 59.54 60.27 10,279,249 +0.60(+1.01%)
Jul 27, 2015 59.67 59.89 59.36 59.67 7,414,376 -0.17(-0.28%)
Jul 24, 2015 60.63 60.65 59.77 59.83 7,119,519 -0.78(-1.28%)
Jul 23, 2015 61.08 61.20 60.54 60.61 5,087,011 -0.54(-0.89%)
Jul 22, 2015 60.84 61.71 60.84 61.15 8,328,335 +0.35(+0.58%)
Jul 21, 2015 61.10 61.26 60.63 60.80 7,705,542 -0.30(-0.49%)
Jul 20, 2015 61.31 61.39 61.07 61.10 6,084,097 -0.24(-0.40%)
Jul 17, 2015 61.64 61.91 61.28 61.35 6,795,852 -0.37(-0.60%)
Jul 16, 2015 61.83 61.97 61.66 61.71 6,258,470 +0.15(+0.24%)
Jul 15, 2015 61.51 61.77 61.18 61.56 5,462,331 -0.12(-0.19%)
Jul 14, 2015 61.84 61.93 61.42 61.68 6,601,550 -0.08(-0.12%)
Jul 13, 2015 61.45 61.94 61.45 61.76 7,279,087 +0.64(+1.04%)
Jul 10, 2015 61.09 61.48 61.09 61.12 6,674,729 +0.28(+0.47%)
Jul 09, 2015 61.58 61.63 60.78 60.84 10,402,371 -0.23(-0.38%)
Jul 08, 2015 61.27 61.51 60.94 61.07 9,320,557 -0.61(-0.99%)
Jul 07, 2015 60.74 61.74 60.18 61.68 14,859,544 +1.05(+1.74%)
Jul 06, 2015 59.67 60.76 59.67 60.63 12,605,078 +0.56(+0.93%)
Jul 02, 2015 60.20 60.07 60.07 60.07 7,879,170 -0.02(-0.03%)
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.