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 (%)
May 31, 2016 60.78 61.14 60.70 60.95 9,741,774 +0.03(+0.04%)
May 27, 2016 61.02 60.93 60.93 60.93 6,704,355 -0.09(-0.14%)
May 26, 2016 60.88 61.47 60.80 61.02 10,093,547 +0.32(+0.53%)
May 25, 2016 60.50 61.14 60.49 60.70 8,441,497 +0.21(+0.34%)
May 24, 2016 59.98 60.64 59.90 60.49 10,250,958 +0.64(+1.06%)
May 23, 2016 59.94 60.33 59.80 59.85 11,727,760 -0.31(-0.52%)
May 20, 2016 59.71 60.40 59.29 60.16 19,445,966 +0.57(+0.95%)
May 19, 2016 58.65 59.71 58.13 59.59 40,727,584 +5.21(+9.58%)
May 18, 2016 54.27 54.92 54.01 54.38 25,835,130 -1.68(-3.00%)
May 17, 2016 56.89 57.07 55.87 56.06 10,744,073 -0.79(-1.39%)
May 16, 2016 55.86 57.14 55.70 56.86 11,822,811 +0.93(+1.66%)
May 13, 2016 57.25 57.31 55.68 55.93 15,960,205 -1.64(-2.86%)
May 12, 2016 57.31 57.74 57.17 57.57 11,070,069 +0.38(+0.66%)
May 11, 2016 58.10 58.13 56.50 57.19 16,949,636 -1.62(-2.75%)
May 10, 2016 58.92 59.10 58.52 58.81 7,488,252 -0.14(-0.23%)
May 09, 2016 58.35 59.08 58.27 58.95 10,125,110 +0.60(+1.03%)
May 06, 2016 57.20 58.36 57.11 58.35 11,492,661 +0.89(+1.55%)
May 05, 2016 57.25 57.49 56.92 57.46 9,463,948 +0.02(+0.03%)
May 04, 2016 57.15 57.70 56.80 57.44 7,052,671 +0.16(+0.28%)
May 03, 2016 57.16 57.70 57.07 57.28 6,927,340 -0.50(-0.87%)
May 02, 2016 56.96 57.88 56.95 57.78 8,900,907 +0.62(+1.08%)
Apr 29, 2016 58.76 58.84 56.73 57.17 14,152,039 -1.74(-2.96%)
Apr 28, 2016 59.05 59.52 58.78 58.91 5,586,807 -0.44(-0.73%)
Apr 27, 2016 59.41 59.66 58.98 59.35 6,020,725 +0.10(+0.17%)
Apr 26, 2016 59.59 59.75 59.08 59.25 7,776,606 -0.15(-0.24%)
Apr 25, 2016 58.61 59.42 58.19 59.39 6,896,750 +0.64(+1.09%)
Apr 22, 2016 58.84 58.94 58.37 58.75 7,269,764 +0.21(+0.37%)
Apr 21, 2016 59.39 59.57 58.34 58.54 7,740,505 -0.63(-1.07%)
Apr 20, 2016 59.64 59.84 59.10 59.17 6,331,005 -0.48(-0.80%)
Apr 19, 2016 59.67 59.91 59.42 59.65 9,590,771 -0.08(-0.13%)
Apr 18, 2016 59.03 59.76 58.86 59.73 7,746,103 +0.68(+1.16%)
Apr 15, 2016 58.94 59.34 58.94 59.04 8,871,511 +0.22(+0.38%)
Apr 14, 2016 59.12 59.20 58.26 58.82 8,161,084 -0.30(-0.51%)
Apr 13, 2016 59.00 59.35 58.88 59.12 7,325,439 +0.30(+0.51%)
Apr 12, 2016 57.77 58.88 57.66 58.82 9,044,842 +1.20(+2.08%)
Apr 11, 2016 58.14 58.45 57.60 57.62 9,200,071 -0.56(-0.97%)
Apr 08, 2016 58.40 58.47 58.02 58.19 7,621,696 -0.14(-0.23%)
Apr 07, 2016 58.84 58.93 58.09 58.32 7,147,384 -0.70(-1.19%)
Apr 06, 2016 58.73 59.04 58.58 59.02 6,272,696 +0.34(+0.58%)
Apr 05, 2016 59.02 59.20 58.37 58.68 6,759,687 -0.39(-0.67%)
Apr 04, 2016 58.99 59.31 58.92 59.08 7,981,220 +0.03(+0.06%)
Apr 01, 2016 58.15 59.16 58.15 59.04 7,722,735 +0.49(+0.83%)
Mar 31, 2016 58.78 59.15 58.54 58.55 7,349,739 -0.27(-0.45%)
Mar 30, 2016 58.42 58.99 58.38 58.82 8,431,649 +0.66(+1.13%)
Mar 29, 2016 58.26 58.31 57.65 58.16 7,591,594 -0.08(-0.13%)
Mar 28, 2016 58.08 58.63 58.08 58.24 6,553,968 +0.10(+0.18%)
Mar 24, 2016 57.65 58.13 58.13 58.13 7,374,549 +0.46(+0.80%)
Mar 23, 2016 58.14 58.22 57.66 57.67 7,147,567 -0.35(-0.60%)
Mar 22, 2016 58.13 58.72 57.96 58.02 8,789,648 -0.09(-0.15%)
Mar 21, 2016 57.31 58.46 57.25 58.11 11,013,561 +0.87(+1.52%)
Mar 18, 2016 57.69 58.16 57.07 57.24 27,082,012 -0.43(-0.74%)
Mar 17, 2016 57.98 58.92 57.50 57.66 13,845,720 -0.46(-0.79%)
Mar 16, 2016 58.08 58.43 57.49 58.13 9,611,841 -0.09(-0.15%)
Mar 15, 2016 57.28 58.43 57.28 58.21 8,850,225 +0.62(+1.08%)
Mar 14, 2016 57.41 57.85 57.25 57.59 7,851,443 +0.16(+0.28%)
Mar 11, 2016 57.94 58.08 57.11 57.43 9,697,800 -0.21(-0.36%)
Mar 10, 2016 57.75 58.16 56.77 57.63 11,960,086 -0.10(-0.18%)
Mar 09, 2016 57.96 58.13 57.38 57.73 9,152,544 -0.01(-0.01%)
Mar 08, 2016 57.48 58.11 57.27 57.74 11,862,035 +0.13(+0.22%)
Mar 07, 2016 56.54 58.12 56.24 57.61 15,112,841 +0.94(+1.66%)
Mar 04, 2016 56.13 56.40 56.09 56.67 11,795,916 +0.54(+0.97%)
Mar 03, 2016 55.97 56.18 55.06 56.13 13,958,979 -0.06(-0.11%)
Mar 02, 2016 56.19 56.58 56.01 56.19 10,798,730 -0.21(-0.38%)
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.