Skip to main content

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

60.50 -0.22 (-0.36%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 80.71 81.31 80.53 80.92 7,397,293 +0.32(+0.39%)
Jul 30, 2018 79.81 80.66 79.71 80.60 6,627,820 +0.68(+0.85%)
Jul 27, 2018 80.39 80.60 79.83 79.92 5,160,100 -0.09(-0.11%)
Jul 26, 2018 80.26 81.10 79.97 80.01 7,220,748 +0.30(+0.38%)
Jul 25, 2018 79.14 79.82 79.00 79.71 6,407,400 -0.05(-0.07%)
Jul 24, 2018 79.91 80.25 79.45 79.77 6,162,880 +0.30(+0.38%)
Jul 23, 2018 79.49 79.91 79.24 79.47 4,576,053 -0.39(-0.49%)
Jul 20, 2018 79.26 79.96 79.08 79.86 5,316,823 +0.31(+0.39%)
Jul 19, 2018 79.68 80.24 79.27 79.55 5,384,487 -0.32(-0.40%)
Jul 18, 2018 80.10 80.88 79.75 79.87 5,563,455 -0.11(-0.14%)
Jul 17, 2018 79.26 80.44 79.26 79.98 6,518,374 +0.50(+0.63%)
Jul 16, 2018 79.46 79.55 78.74 79.48 4,903,236 -0.05(-0.07%)
Jul 13, 2018 78.46 79.80 78.45 79.53 7,051,022 +1.07(+1.36%)
Jul 12, 2018 79.17 78.19 78.46 5,390,782 -0.01(-0.01%)
Jul 11, 2018 78.95 79.00 78.35 78.47 6,167,959 -0.62(-0.78%)
Jul 10, 2018 77.93 79.20 77.88 79.09 6,664,232 +1.16(+1.49%)
Jul 09, 2018 77.08 78.42 76.88 77.93 7,248,481 +1.29(+1.68%)
Jul 06, 2018 76.36 76.96 76.01 76.64 6,201,023 -0.05(-0.07%)
Jul 05, 2018 77.03 77.61 76.42 76.69 5,918,623 +0.12(+0.15%)
Jul 03, 2018 76.58 76.58 76.58 0 +0.40(+0.52%)
Jul 02, 2018 77.67 77.94 75.63 76.18 8,959,105 -1.50(-1.93%)
Jun 29, 2018 77.90 78.17 77.56 77.67 9,108,497 -0.19(-0.24%)
Jun 28, 2018 78.76 79.16 77.71 77.86 9,335,247 -0.93(-1.19%)
Jun 27, 2018 77.90 79.34 77.58 78.80 11,356,919 +0.83(+1.06%)
Jun 26, 2018 78.47 78.94 77.77 77.97 11,160,025 -0.44(-0.57%)
Jun 25, 2018 76.71 78.54 76.61 78.42 17,573,404 +1.50(+1.95%)
Jun 22, 2018 76.60 76.95 76.27 76.92 12,135,853 +0.55(+0.72%)
Jun 21, 2018 75.63 76.68 75.29 76.37 8,922,883 +0.54(+0.72%)
Jun 20, 2018 75.92 76.01 75.42 75.82 8,784,364 +0.00(+0.00%)
Jun 19, 2018 74.91 75.83 74.70 75.82 10,310,897 +0.55(+0.73%)
Jun 18, 2018 75.32 75.79 75.11 75.27 9,371,038 -0.63(-0.84%)
Jun 15, 2018 75.99 75.33 75.91 13,786,804 -0.08(-0.11%)
Jun 14, 2018 76.38 76.91 75.88 75.99 8,289,314 -0.27(-0.36%)
Jun 13, 2018 76.08 76.51 76.04 76.26 7,010,969 -0.01(-0.01%)
Jun 12, 2018 76.47 76.71 75.70 76.27 8,888,089 -0.18(-0.24%)
Jun 11, 2018 76.55 76.67 75.99 76.45 6,894,234 -0.05(-0.07%)
Jun 08, 2018 76.89 77.26 76.31 76.50 8,383,024 -0.54(-0.69%)
Jun 07, 2018 76.89 77.77 76.80 77.04 8,492,629 +0.35(+0.46%)
Jun 06, 2018 76.50 76.69 8,118,718 -0.05(-0.07%)
Jun 05, 2018 77.49 77.51 76.40 76.74 9,130,675 -0.73(-0.94%)
Jun 04, 2018 75.72 77.56 75.54 77.47 12,042,526 +2.20(+2.93%)
Jun 01, 2018 75.31 75.65 75.14 75.26 5,775,686 +0.41(+0.55%)
May 31, 2018 76.12 76.46 74.83 74.85 12,645,648 -1.43(-1.88%)
May 30, 2018 74.77 76.39 74.60 76.29 10,269,324 +1.56(+2.09%)
May 29, 2018 74.33 74.84 74.19 74.73 9,293,317 -0.05(-0.07%)
May 25, 2018 74.78 74.78 74.78 0 -0.35(-0.47%)
May 24, 2018 75.27 75.27 74.16 75.14 9,456,616 -0.15(-0.19%)
May 23, 2018 75.23 75.29 74.52 75.28 10,362,556 -0.33(-0.43%)
May 22, 2018 76.63 76.91 75.53 75.61 8,894,748 -1.03(-1.35%)
May 21, 2018 76.31 76.67 76.01 76.64 11,814,287 +0.79(+1.04%)
May 18, 2018 76.40 76.58 75.72 75.85 13,279,722 -0.77(-1.01%)
May 17, 2018 78.94 79.43 76.04 76.62 32,767,644 -1.49(-1.90%)
May 16, 2018 76.97 78.56 76.85 78.11 15,091,524 +1.46(+1.90%)
May 15, 2018 76.23 76.98 76.00 76.65 10,279,723 +0.12(+0.15%)
May 14, 2018 76.08 76.90 75.86 76.53 10,471,218 +0.92(+1.21%)
May 11, 2018 74.99 75.74 74.32 75.62 10,954,879 +0.63(+0.83%)
May 10, 2018 74.94 75.97 74.37 74.99 17,482,536 +0.14(+0.18%)
May 09, 2018 74.40 75.41 73.90 74.85 35,795,188 -2.42(-3.13%)
May 08, 2018 77.07 77.37 76.53 77.27 7,265,514 +0.24(+0.32%)
May 07, 2018 78.85 78.86 76.85 77.03 11,976,071 -1.86(-2.35%)
May 04, 2018 77.50 79.40 76.93 78.88 7,735,739 +1.17(+1.51%)
May 03, 2018 77.67 77.76 76.71 77.71 7,629,709 -0.10(-0.13%)
May 02, 2018 78.52 78.63 77.65 77.81 6,749,815 -0.96(-1.22%)
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.