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

140.61 USD +0.45 (+0.32%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 86.18 88.09 85.90 87.54 7,820,627 +2.56(+3.01%)
Nov 26, 2014 84.90 84.98 84.98 84.98 3,942,800 +0.03(+0.04%)
Nov 25, 2014 85.50 85.51 84.39 84.95 6,673,651 -0.45(-0.53%)
Nov 24, 2014 84.85 85.61 84.77 85.40 7,975,284 +0.75(+0.89%)
Nov 21, 2014 85.34 85.44 84.58 84.65 6,649,630 +0.07(+0.08%)
Nov 20, 2014 84.81 85.29 84.04 84.58 7,812,333 -0.41(-0.48%)
Nov 19, 2014 83.96 85.64 83.92 84.99 12,186,957 +1.20(+1.43%)
Nov 18, 2014 83.50 83.92 83.34 83.79 6,074,433 +0.22(+0.26%)
Nov 17, 2014 82.58 83.72 82.53 83.57 7,993,327 +0.61(+0.74%)
Nov 14, 2014 82.58 83.15 82.10 82.96 10,636,644 +0.02(+0.02%)
Nov 13, 2014 80.96 83.06 80.86 82.94 22,805,301 +3.74(+4.72%)
Nov 12, 2014 78.83 79.44 78.65 79.20 6,789,908 +0.19(+0.24%)
Nov 11, 2014 79.40 79.42 78.85 79.01 5,588,335 -0.43(-0.54%)
Nov 10, 2014 78.60 80.13 78.42 79.44 12,612,477 +0.67(+0.85%)
Nov 07, 2014 77.84 79.08 77.61 78.77 9,498,782 +0.96(+1.23%)
Nov 06, 2014 78.15 78.18 77.17 77.81 4,621,394 +0.11(+0.14%)
Nov 05, 2014 77.87 78.23 77.30 77.70 5,672,772 +0.44(+0.57%)
Nov 04, 2014 76.49 77.37 76.28 77.26 6,904,853 +0.98(+1.28%)
Nov 03, 2014 76.35 76.38 75.59 76.28 6,894,375 +0.01(+0.01%)
Oct 31, 2014 76.89 77.40 76.01 76.27 7,570,734 -0.18(-0.24%)
Oct 30, 2014 76.17 76.55 75.98 76.45 4,872,414 +0.06(+0.08%)
Oct 29, 2014 76.55 76.64 75.97 76.39 5,763,263 +0.04(+0.05%)
Oct 28, 2014 76.63 76.80 76.00 76.35 4,979,884 -0.24(-0.31%)
Oct 27, 2014 76.33 76.38 76.38 76.59 4,107,391 +0.21(+0.27%)
Oct 24, 2014 76.13 76.50 75.50 76.38 4,483,654 +0.13(+0.17%)
Oct 23, 2014 76.37 76.65 75.78 76.25 6,367,092 +0.22(+0.29%)
Oct 22, 2014 76.47 76.66 76.01 76.03 5,927,560 +0.01(+0.01%)
Oct 21, 2014 75.18 76.20 75.01 76.02 8,299,743 +0.88(+1.17%)
Oct 20, 2014 74.14 75.22 74.00 75.14 7,040,685 +1.04(+1.40%)
Oct 17, 2014 74.18 74.50 73.03 74.10 11,472,069 +0.28(+0.38%)
Oct 16, 2014 73.23 73.95 72.61 73.82 14,346,643 -1.38(-1.84%)
Oct 15, 2014 77.58 77.69 74.36 75.20 21,056,808 -2.78(-3.57%)
Oct 14, 2014 77.83 78.56 77.67 77.98 7,901,051 +0.42(+0.54%)
Oct 13, 2014 78.03 78.58 77.45 77.56 8,201,301 -0.73(-0.93%)
Oct 10, 2014 77.93 79.37 77.93 78.29 10,078,027 +0.43(+0.55%)
Oct 09, 2014 78.11 78.83 77.66 77.86 7,072,744 -0.38(-0.49%)
Oct 08, 2014 77.41 78.49 76.81 78.24 8,106,897 +0.94(+1.22%)
Oct 07, 2014 77.03 77.69 76.72 77.30 7,059,857 -0.05(-0.06%)
Oct 06, 2014 77.05 77.92 76.99 77.35 5,419,179 +0.03(+0.04%)
Oct 03, 2014 76.57 77.48 76.53 77.32 5,819,678 +1.09(+1.43%)
Oct 02, 2014 76.21 76.91 75.96 76.23 4,929,134 +0.11(+0.14%)
Oct 01, 2014 76.51 76.86 75.91 76.12 6,524,759 -0.35(-0.46%)
Sep 30, 2014 76.04 76.72 75.77 76.47 5,640,744 +0.39(+0.51%)
Sep 29, 2014 76.06 76.25 75.65 76.08 4,959,285 -0.41(-0.54%)
Sep 26, 2014 76.25 76.57 75.86 76.49 3,752,888 +0.37(+0.49%)
Sep 25, 2014 76.93 77.05 76.12 76.12 4,963,485 -0.96(-1.25%)
Sep 24, 2014 75.73 77.31 75.70 77.08 8,430,061 +1.48(+1.96%)
Sep 23, 2014 76.00 76.22 75.57 75.60 6,717,115 -0.71(-0.93%)
Sep 22, 2014 76.79 76.86 76.25 76.31 4,450,704 -0.53(-0.69%)
Sep 19, 2014 76.45 77.07 76.38 76.84 13,323,532 +0.62(+0.81%)
Sep 18, 2014 76.31 76.58 75.91 76.22 4,751,711 -0.02(-0.03%)
Sep 17, 2014 76.36 76.47 76.01 76.24 4,239,265 -0.08(-0.10%)
Sep 16, 2014 75.64 76.57 75.60 76.32 4,109,537 +0.51(+0.67%)
Sep 15, 2014 75.78 75.89 75.61 75.81 3,748,278 +0.04(+0.05%)
Sep 12, 2014 75.97 76.05 75.66 75.77 5,693,775 -0.33(-0.43%)
Sep 11, 2014 76.35 76.44 76.09 76.10 4,985,020 -0.41(-0.54%)
Sep 10, 2014 76.79 77.08 76.37 76.51 6,697,057 -0.23(-0.30%)
Sep 09, 2014 76.56 77.00 76.17 76.74 5,631,979 +0.21(+0.27%)
Sep 08, 2014 77.13 77.32 76.43 76.53 5,946,869 -0.98(-1.26%)
Sep 05, 2014 76.52 77.73 76.49 77.51 7,841,819 +0.95(+1.24%)
Sep 04, 2014 76.16 76.60 76.11 76.56 5,282,252 +0.55(+0.72%)
Sep 03, 2014 75.95 76.33 75.88 76.01 4,709,373 +0.26(+0.34%)
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.