Skip to main content

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

79.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 30.39 31.11 30.39 30.77 45,680,064 +0.33(+1.09%)
Jan 30, 2019 31.04 31.08 30.27 30.44 36,893,348 -0.61(-1.98%)
Jan 29, 2019 31.07 31.20 30.99 31.05 16,047,987 -0.11(-0.36%)
Jan 28, 2019 31.00 31.17 30.85 31.17 18,298,490 +0.04(+0.12%)
Jan 25, 2019 31.71 31.76 31.07 31.13 22,490,950 -0.46(-1.44%)
Jan 24, 2019 31.53 31.62 30.96 31.58 23,698,432 -0.11(-0.35%)
Jan 23, 2019 31.75 31.90 31.32 31.70 25,989,076 +0.39(+1.25%)
Jan 22, 2019 31.20 31.61 31.08 31.30 25,110,644 -0.08(-0.25%)
Jan 18, 2019 31.13 31.53 31.10 31.38 19,060,940 +0.32(+1.02%)
Jan 17, 2019 30.93 31.21 30.88 31.06 17,196,990 +0.13(+0.40%)
Jan 16, 2019 30.80 31.10 30.77 30.94 16,671,926 +0.03(+0.10%)
Jan 15, 2019 30.66 31.02 30.63 30.91 21,507,984 +0.42(+1.37%)
Jan 14, 2019 30.34 30.65 30.27 30.49 21,920,064 +0.04(+0.12%)
Jan 11, 2019 30.50 30.60 30.36 30.45 16,799,700 -0.04(-0.13%)
Jan 10, 2019 30.15 30.50 29.90 30.49 28,660,018 +0.02(+0.07%)
Jan 09, 2019 30.73 30.87 30.43 30.47 19,496,548 -0.10(-0.33%)
Jan 08, 2019 30.52 30.75 30.16 30.57 22,282,418 +0.21(+0.70%)
Jan 07, 2019 30.06 30.56 29.92 30.36 23,946,452 +0.35(+1.18%)
Jan 04, 2019 29.93 30.07 29.76 30.00 25,004,442 +0.19(+0.62%)
Jan 03, 2019 29.93 30.41 29.77 29.82 25,911,604 -0.15(-0.51%)
Jan 02, 2019 29.43 30.07 29.43 29.97 25,382,382 +0.06(+0.20%)
Dec 31, 2018 29.76 29.99 29.62 29.91 21,818,276 +0.33(+1.11%)
Dec 28, 2018 29.56 30.01 29.43 29.58 30,749,568 +0.17(+0.59%)
Dec 27, 2018 28.82 29.42 28.40 29.41 29,700,678 +0.38(+1.31%)
Dec 26, 2018 27.75 29.03 27.71 29.03 31,227,432 +1.47(+5.35%)
Dec 24, 2018 27.79 28.12 27.54 27.56 19,028,864 -0.42(-1.50%)
Dec 21, 2018 27.89 28.73 27.87 27.98 46,468,944 -0.05(-0.17%)
Dec 20, 2018 28.93 28.93 27.66 28.03 50,203,264 -1.05(-3.61%)
Dec 19, 2018 29.31 29.86 28.98 29.08 38,091,664 -0.17(-0.58%)
Dec 18, 2018 29.16 29.30 28.99 29.25 29,907,064 +0.10(+0.34%)
Dec 17, 2018 29.29 29.55 28.95 29.15 28,029,988 -0.35(-1.18%)
Dec 14, 2018 29.56 29.72 29.40 29.49 35,794,304 -0.36(-1.19%)
Dec 13, 2018 29.94 30.08 29.68 29.85 23,573,234 -0.05(-0.16%)
Dec 12, 2018 30.28 30.28 29.88 29.90 30,016,636 -0.24(-0.79%)
Dec 11, 2018 30.26 30.34 29.94 30.14 20,094,462 -0.03(-0.10%)
Dec 10, 2018 30.04 30.26 29.65 30.16 22,660,380 +0.24(+0.80%)
Dec 07, 2018 30.34 30.55 29.69 29.92 26,459,720 -0.51(-1.67%)
Dec 06, 2018 30.49 30.64 29.90 30.43 32,283,058 -0.28(-0.91%)
Dec 04, 2018 31.49 31.72 30.65 30.71 32,528,404 -0.94(-2.98%)
Dec 03, 2018 31.42 31.92 31.31 31.65 28,332,476 +0.35(+1.13%)
Nov 30, 2018 31.22 31.55 31.11 31.30 33,270,308 +0.12(+0.37%)
Nov 29, 2018 31.10 31.36 31.01 31.18 19,271,980 -0.05(-0.17%)
Nov 28, 2018 30.59 31.29 30.47 31.24 31,391,812 +0.78(+2.55%)
Nov 27, 2018 30.45 30.62 30.26 30.46 28,197,042 -0.04(-0.12%)
Nov 26, 2018 30.67 30.79 30.37 30.50 26,637,278 +0.02(+0.05%)
Nov 23, 2018 30.17 30.63 30.17 30.48 15,255,859 +0.30(+0.99%)
Nov 21, 2018 30.18 30.18 30.18 0 +0.00(+0.01%)
Nov 20, 2018 30.44 30.51 30.00 30.18 39,369,720 -0.84(-2.71%)
Nov 19, 2018 31.39 31.49 30.91 31.02 27,397,634 -0.29(-0.93%)
Nov 16, 2018 31.67 31.87 31.07 31.31 44,411,992 -0.59(-1.86%)
Nov 15, 2018 32.80 32.95 31.61 31.91 49,973,928 -0.64(-1.96%)
Nov 14, 2018 33.01 33.06 32.38 32.54 32,428,654 -0.45(-1.37%)
Nov 13, 2018 33.23 33.38 32.87 32.99 24,813,220 -0.30(-0.90%)
Nov 12, 2018 33.82 34.04 33.22 33.29 27,663,254 -0.54(-1.60%)
Nov 09, 2018 33.66 33.94 33.59 33.83 26,363,850 +0.22(+0.65%)
Nov 08, 2018 33.44 33.74 33.34 33.62 18,392,366 +0.18(+0.54%)
Nov 07, 2018 33.23 33.49 33.03 33.44 25,749,850 +0.32(+0.96%)
Nov 06, 2018 32.87 33.16 32.71 33.12 19,630,116 +0.13(+0.41%)
Nov 05, 2018 32.43 33.07 32.25 32.99 23,603,156 +0.50(+1.55%)
Nov 02, 2018 32.33 32.56 32.15 32.48 22,785,044 +0.24(+0.76%)
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.