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

139.71 USD -0.90 (-0.64%)
Official Closing Price Updated: 6:03 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 98.09 98.44 96.51 97.23 12,806,357 -0.33(-0.34%)
Nov 29, 2017 97.22 98.26 96.88 97.56 11,420,731 +0.79(+0.82%)
Nov 28, 2017 96.59 96.89 95.82 96.77 8,709,645 +0.15(+0.16%)
Nov 27, 2017 96.85 97.64 96.30 96.62 8,904,600 +0.00(+0.00%)
Nov 24, 2017 96.87 97.23 96.53 96.62 4,496,117 +0.21(+0.22%)
Nov 22, 2017 96.65 96.81 96.11 96.41 8,918,247 -0.11(-0.11%)
Nov 21, 2017 97.74 97.91 96.32 96.52 12,744,654 -0.96(-0.98%)
Nov 20, 2017 96.44 97.64 95.76 97.48 16,392,123 +0.01(+0.01%)
Nov 17, 2017 99.24 100.13 96.58 97.47 23,575,513 -2.15(-2.16%)
Nov 16, 2017 95.12 99.68 94.72 99.62 38,022,915 +9.79(+10.90%)
Nov 15, 2017 90.34 90.85 89.65 89.83 8,399,323 -1.26(-1.38%)
Nov 14, 2017 90.70 91.20 90.18 91.09 9,828,839 +0.10(+0.11%)
Nov 13, 2017 91.04 91.98 90.87 90.99 8,489,496 +0.07(+0.08%)
Nov 10, 2017 90.24 91.69 90.24 90.92 7,647,801 +0.62(+0.69%)
Nov 09, 2017 89.94 90.57 89.35 90.30 6,903,743 +0.04(+0.04%)
Nov 08, 2017 89.11 90.42 89.10 90.26 6,766,963 +1.31(+1.47%)
Nov 07, 2017 88.87 89.06 88.31 88.95 5,346,721 +0.25(+0.28%)
Nov 06, 2017 89.42 89.68 88.68 88.70 5,255,793 -0.98(-1.09%)
Nov 03, 2017 89.02 89.88 88.76 89.68 6,512,059 +0.88(+0.99%)
Nov 02, 2017 88.28 89.17 87.80 88.80 5,182,839 +0.86(+0.98%)
Nov 01, 2017 87.07 88.39 87.00 87.94 6,176,036 +0.63(+0.72%)
Oct 31, 2017 86.86 87.46 86.60 87.31 6,006,643 +0.36(+0.41%)
Oct 30, 2017 87.94 87.95 86.39 86.95 7,051,993 -1.22(-1.38%)
Oct 27, 2017 88.14 88.39 87.15 88.17 6,617,000 -0.45(-0.51%)
Oct 26, 2017 88.66 89.11 88.02 88.62 6,484,908 +0.14(+0.16%)
Oct 25, 2017 87.85 88.60 87.43 88.48 6,407,603 +0.50(+0.57%)
Oct 24, 2017 88.69 88.80 87.91 87.98 7,700,872 -0.67(-0.76%)
Oct 23, 2017 87.34 88.92 87.27 88.65 10,584,400 +1.21(+1.38%)
Oct 20, 2017 86.60 87.45 86.28 87.44 7,617,753 +1.04(+1.20%)
Oct 19, 2017 86.15 86.66 85.77 86.40 7,028,933 +0.18(+0.21%)
Oct 18, 2017 86.15 86.37 86.01 86.22 5,471,771 +0.24(+0.28%)
Oct 17, 2017 85.50 86.36 85.32 85.98 5,851,246 +0.24(+0.28%)
Oct 16, 2017 86.58 86.62 85.02 85.74 9,300,326 -0.88(-1.02%)
Oct 13, 2017 86.24 86.95 86.24 86.62 9,389,049 +0.52(+0.60%)
Oct 12, 2017 85.70 86.37 85.06 86.10 12,876,151 +0.37(+0.43%)
Oct 11, 2017 84.58 86.29 84.10 85.73 18,553,367 +1.60(+1.90%)
Oct 10, 2017 82.68 84.88 82.61 84.13 25,116,662 +3.60(+4.47%)
Oct 09, 2017 79.50 81.38 79.40 80.53 13,493,044 +1.53(+1.94%)
Oct 06, 2017 78.78 79.17 78.25 79.00 6,246,655 -0.41(-0.52%)
Oct 05, 2017 79.17 79.81 79.08 79.41 5,138,019 +0.32(+0.40%)
Oct 04, 2017 79.27 79.78 79.07 79.09 6,173,376 -0.13(-0.16%)
Oct 03, 2017 78.83 79.66 78.75 79.22 7,936,742 +0.77(+0.98%)
Oct 02, 2017 77.90 78.83 77.50 78.45 7,709,020 +0.31(+0.40%)
Sep 29, 2017 78.85 79.00 77.98 78.14 10,353,361 -0.81(-1.03%)
Sep 28, 2017 79.00 79.08 78.12 78.95 12,372,825 -0.34(-0.43%)
Sep 27, 2017 78.67 79.29 6,314,623 -0.10(-0.13%)
Sep 26, 2017 79.04 79.54 78.92 79.39 5,835,332 +0.24(+0.30%)
Sep 25, 2017 78.92 80.10 78.86 79.15 8,547,788 -0.38(-0.48%)
Sep 22, 2017 79.89 80.08 79.25 79.53 5,755,262 -0.48(-0.60%)
Sep 21, 2017 80.57 80.57 79.72 80.01 6,430,256 -0.49(-0.61%)
Sep 20, 2017 80.17 80.56 79.87 80.50 5,318,194 +0.45(+0.56%)
Sep 19, 2017 80.18 80.46 79.70 80.05 6,174,258 +0.05(+0.06%)
Sep 18, 2017 80.21 81.12 79.95 80.00 8,175,842 -0.38(-0.47%)
Sep 15, 2017 79.81 80.75 79.27 80.38 13,317,757 +0.70(+0.88%)
Sep 14, 2017 79.79 79.82 79.21 79.68 6,939,332 -0.18(-0.23%)
Sep 13, 2017 79.61 80.68 79.61 79.86 8,823,746 +0.25(+0.31%)
Sep 12, 2017 79.30 79.91 79.17 79.61 6,004,985 +0.53(+0.67%)
Sep 11, 2017 79.15 79.35 78.66 79.08 7,000,212 +0.20(+0.25%)
Sep 08, 2017 79.74 79.88 77.73 78.88 9,999,593 -1.24(-1.55%)
Sep 07, 2017 80.32 80.76 80.00 80.12 6,820,652 +0.04(+0.05%)
Sep 06, 2017 79.88 80.40 79.72 80.08 8,425,890 +0.28(+0.35%)
Sep 05, 2017 77.95 79.89 77.90 79.80 12,068,490 +1.43(+1.82%)
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.