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

139.95 USD +0.63 (+0.45%)
Streaming Delayed Price Updated: 2:21 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 119.14 119.97 119.00 119.09 3,157,300 +0.33(+0.28%)
Nov 27, 2019 119.39 119.80 118.73 118.76 3,440,200 -0.43(-0.36%)
Nov 26, 2019 118.96 119.30 118.45 119.19 6,292,549 +0.27(+0.23%)
Nov 25, 2019 120.00 120.02 117.90 118.92 5,881,553 -0.44(-0.37%)
Nov 22, 2019 120.15 120.30 119.27 119.36 3,843,500 -0.50(-0.42%)
Nov 21, 2019 118.83 120.00 118.67 119.86 4,302,400 +0.73(+0.61%)
Nov 20, 2019 120.21 120.48 118.40 119.13 5,075,917 -0.76(-0.63%)
Nov 19, 2019 120.11 120.36 119.71 119.89 3,715,445 -0.36(-0.30%)
Nov 18, 2019 118.45 120.87 118.24 120.25 6,548,093 +1.38(+1.16%)
Nov 15, 2019 120.68 121.00 118.38 118.87 10,146,500 -1.78(-1.48%)
Nov 14, 2019 124.60 125.38 119.51 120.65 22,504,203 -0.33(-0.27%)
Nov 13, 2019 119.16 121.36 118.66 120.98 8,002,955 +1.86(+1.56%)
Nov 12, 2019 119.60 120.00 118.81 119.12 5,063,297 +0.08(+0.07%)
Nov 11, 2019 118.70 119.63 118.28 119.04 4,439,033 -0.40(-0.33%)
Nov 08, 2019 120.31 120.88 118.94 119.44 3,833,700 -0.79(-0.66%)
Nov 07, 2019 120.00 120.92 119.54 120.23 4,440,400 +0.73(+0.61%)
Nov 06, 2019 118.83 119.62 118.71 119.50 3,613,451 +0.64(+0.54%)
Nov 05, 2019 117.68 119.14 117.07 118.86 4,215,588 +1.29(+1.10%)
Nov 04, 2019 118.40 119.11 117.17 117.57 4,626,811 -0.05(-0.04%)
Nov 01, 2019 117.92 117.97 117.23 117.62 3,762,600 +0.36(+0.31%)
Oct 31, 2019 117.93 118.28 116.83 117.26 4,881,177 -0.84(-0.71%)
Oct 30, 2019 117.18 118.37 117.05 118.10 2,996,187 +0.95(+0.81%)
Oct 29, 2019 118.50 118.73 117.08 117.15 4,790,870 -2.07(-1.74%)
Oct 28, 2019 119.25 119.70 118.53 119.22 3,404,322 +0.18(+0.15%)
Oct 25, 2019 119.00 119.33 118.20 119.04 2,564,300 -0.06(-0.05%)
Oct 24, 2019 119.15 119.57 118.51 119.10 2,922,522 -0.25(-0.21%)
Oct 23, 2019 119.17 119.85 118.69 119.35 2,867,867 -0.23(-0.19%)
Oct 22, 2019 119.75 120.17 119.39 119.58 2,596,516 -0.16(-0.13%)
Oct 21, 2019 119.30 119.83 118.82 119.74 3,472,310 +0.60(+0.50%)
Oct 18, 2019 120.45 120.60 119.13 119.14 5,592,800 -0.70(-0.58%)
Oct 17, 2019 119.67 120.25 119.36 119.84 3,960,700 +0.42(+0.35%)
Oct 16, 2019 119.31 120.11 119.10 119.42 4,144,276 -0.11(-0.09%)
Oct 15, 2019 119.33 119.99 118.87 119.53 5,385,157 +0.36(+0.30%)
Oct 14, 2019 119.85 120.46 119.10 119.17 4,600,387 -1.07(-0.89%)
Oct 11, 2019 119.87 120.71 118.72 120.24 6,149,800 +0.63(+0.53%)
Oct 10, 2019 118.90 119.88 118.60 119.61 4,437,697 +0.68(+0.57%)
Oct 09, 2019 118.18 119.30 118.02 118.93 3,932,807 +1.35(+1.15%)
Oct 08, 2019 116.81 118.67 116.66 117.58 5,546,313 +0.35(+0.30%)
Oct 07, 2019 118.10 118.30 116.88 117.23 4,753,101 -0.93(-0.79%)
Oct 04, 2019 116.40 118.30 116.19 118.16 4,869,300 +1.85(+1.59%)
Oct 03, 2019 115.88 116.80 114.58 116.31 5,369,189 +0.19(+0.16%)
Oct 02, 2019 117.40 117.55 115.61 116.12 6,008,463 -1.73(-1.47%)
Oct 01, 2019 118.85 119.11 117.72 117.85 3,741,083 -0.83(-0.70%)
Sep 30, 2019 118.67 119.44 118.56 118.68 3,603,912 +0.23(+0.19%)
Sep 27, 2019 119.21 119.23 117.75 118.45 3,435,500 +0.15(+0.13%)
Sep 26, 2019 118.80 119.55 118.19 118.30 3,991,411 -0.17(-0.14%)
Sep 25, 2019 118.47 118.72 117.81 118.47 5,339,262 +0.07(+0.06%)
Sep 24, 2019 118.25 119.86 118.01 118.40 7,708,107 +0.78(+0.66%)
Sep 23, 2019 116.61 118.41 116.56 117.62 5,906,275 +0.64(+0.55%)
Sep 20, 2019 117.35 117.64 116.80 116.98 11,587,600 -0.13(-0.11%)
Sep 19, 2019 117.40 117.81 116.77 117.11 3,395,818 -0.05(-0.04%)
Sep 18, 2019 116.91 117.23 116.18 117.16 4,115,047 +0.65(+0.56%)
Sep 17, 2019 115.32 116.69 115.25 116.51 4,776,947 +0.94(+0.81%)
Sep 16, 2019 116.54 117.17 115.38 115.57 6,089,995 -1.86(-1.58%)
Sep 13, 2019 117.16 118.19 116.95 117.43 5,638,600 +0.51(+0.44%)
Sep 12, 2019 116.65 117.07 115.90 116.92 4,474,094 +0.90(+0.78%)
Sep 11, 2019 116.00 116.70 115.22 116.02 5,283,329 -0.03(-0.03%)
Sep 10, 2019 115.99 116.96 115.48 116.05 4,857,381 -0.28(-0.24%)
Sep 09, 2019 114.50 116.61 114.40 116.33 5,973,756 +1.60(+1.39%)
Sep 06, 2019 115.44 115.75 114.62 114.73 4,346,300 -0.71(-0.62%)
Sep 05, 2019 117.67 117.96 115.27 115.44 5,826,824 -0.47(-0.41%)
Sep 04, 2019 115.69 115.96 114.82 115.91 5,796,893 +1.27(+1.11%)
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.