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

139.71 USD -0.90 (-0.64%)
Official Closing Price Updated: 7:56 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 75.11 75.66 74.45 74.49 14,555,128 -0.77(-1.02%)
Jun 27, 2013 75.48 76.11 75.24 75.26 7,089,175 +0.25(+0.33%)
Jun 26, 2013 74.62 75.18 74.54 75.01 5,478,746 +0.64(+0.86%)
Jun 25, 2013 74.27 74.75 73.84 74.37 7,221,640 +0.17(+0.23%)
Jun 24, 2013 73.05 74.79 72.93 74.20 9,697,215 +0.69(+0.94%)
Jun 21, 2013 73.52 74.20 73.25 73.51 14,575,716 +0.48(+0.66%)
Jun 20, 2013 74.50 74.66 73.01 73.03 9,071,090 -1.43(-1.92%)
Jun 19, 2013 75.74 75.96 74.34 74.46 8,329,067 -1.27(-1.68%)
Jun 18, 2013 75.00 75.88 74.80 75.73 6,739,607 +0.78(+1.04%)
Jun 17, 2013 75.00 75.44 74.51 74.95 6,481,064 +0.08(+0.11%)
Jun 14, 2013 74.84 75.27 74.80 74.87 6,351,551 -0.13(-0.17%)
Jun 13, 2013 74.78 75.33 74.56 75.00 7,241,763 +0.16(+0.21%)
Jun 12, 2013 75.47 75.71 74.65 74.84 4,731,024 -0.41(-0.54%)
Jun 11, 2013 75.42 75.83 74.99 75.25 6,006,369 -0.50(-0.66%)
Jun 10, 2013 76.28 76.65 75.66 75.75 6,731,621 -0.58(-0.76%)
Jun 07, 2013 76.38 76.87 76.19 76.33 8,348,910 +0.70(+0.93%)
Jun 06, 2013 75.27 75.74 74.83 75.63 9,425,486 +0.38(+0.50%)
Jun 05, 2013 75.72 75.95 75.07 75.25 6,778,532 -0.69(-0.91%)
Jun 04, 2013 75.77 76.38 75.47 75.94 9,344,138 +0.25(+0.33%)
Jun 03, 2013 75.06 75.80 74.64 75.69 8,441,954 +0.85(+1.14%)
May 31, 2013 75.36 75.63 74.82 74.84 9,749,348 -0.79(-1.04%)
May 30, 2013 76.49 76.54 75.61 75.63 6,228,644 -0.60(-0.79%)
May 29, 2013 77.05 77.05 76.06 76.23 5,882,206 -1.09(-1.41%)
May 28, 2013 77.52 78.04 77.06 77.32 6,059,170 +0.01(+0.01%)
May 24, 2013 76.32 77.41 76.15 77.31 7,589,759 +0.98(+1.28%)
May 23, 2013 76.83 76.94 76.25 76.33 8,023,168 -0.70(-0.91%)
May 22, 2013 77.19 77.80 76.75 77.03 9,030,621 -0.36(-0.47%)
May 21, 2013 77.62 78.18 77.25 77.39 7,484,386 -0.01(-0.01%)
May 20, 2013 77.88 77.90 77.36 77.40 5,582,600 -0.47(-0.60%)
May 17, 2013 78.30 78.59 77.40 77.87 10,671,473 -0.63(-0.80%)
May 16, 2013 78.10 78.86 77.34 78.50 12,128,798 -1.36(-1.70%)
May 15, 2013 78.80 79.96 78.65 79.86 8,000,520 +1.36(+1.73%)
May 13, 2013 78.80 78.94 77.92 78.50 7,714,538 -0.39(-0.49%)
May 10, 2013 78.47 78.91 78.28 78.89 5,831,224 +0.49(+0.62%)
May 09, 2013 78.31 78.96 77.90 78.40 6,516,841 +0.15(+0.19%)
May 08, 2013 78.56 78.66 77.78 78.25 8,008,719 -0.58(-0.74%)
May 07, 2013 79.10 79.14 78.77 78.83 6,571,101 +0.00(+0.00%)
May 06, 2013 79.10 79.16 78.77 78.83 4,807,003 -0.42(-0.53%)
May 03, 2013 78.92 79.31 78.46 79.25 5,605,083 +0.79(+1.01%)
May 02, 2013 77.91 78.49 77.80 78.46 4,515,961 +0.40(+0.51%)
May 01, 2013 77.85 78.66 77.69 78.06 6,260,681 +0.34(+0.44%)
Apr 30, 2013 78.28 78.30 77.37 77.72 7,969,763 -0.67(-0.85%)
Apr 29, 2013 79.08 79.25 78.15 78.39 6,157,908 -0.65(-0.82%)
Apr 26, 2013 78.58 79.15 78.65 79.04 5,923,528 +0.39(+0.50%)
Apr 25, 2013 78.18 78.83 77.88 78.65 5,730,230 +0.62(+0.79%)
Apr 24, 2013 79.23 79.50 77.92 78.03 8,083,545 -1.06(-1.34%)
Apr 23, 2013 78.11 79.22 78.05 79.09 6,654,114 +1.12(+1.44%)
Apr 22, 2013 78.29 78.44 77.50 77.97 5,155,003 -0.32(-0.41%)
Apr 19, 2013 77.50 78.44 77.40 78.29 7,843,883 +1.13(+1.46%)
Apr 18, 2013 78.76 79.05 76.61 77.16 14,218,965 -1.35(-1.72%)
Apr 17, 2013 78.53 79.07 78.11 78.51 7,248,636 -0.17(-0.22%)
Apr 16, 2013 78.23 78.86 78.03 78.68 6,854,546 +0.21(+0.27%)
Apr 15, 2013 78.44 79.28 78.43 78.47 8,549,301 -0.09(-0.11%)
Apr 12, 2013 77.63 78.85 77.58 78.56 6,338,065 +0.77(+0.99%)
Apr 11, 2013 77.36 78.37 77.27 77.79 7,127,971 +0.42(+0.54%)
Apr 10, 2013 78.28 78.38 77.37 77.37 8,598,933 -0.75(-0.96%)
Apr 09, 2013 77.24 78.46 77.02 78.12 8,652,436 +0.83(+1.07%)
Apr 08, 2013 76.10 77.44 75.83 77.29 8,075,057 +0.90(+1.18%)
Apr 05, 2013 75.55 76.41 75.43 76.39 5,880,369 +0.19(+0.25%)
Apr 04, 2013 75.96 76.58 75.96 76.20 7,508,315 +0.20(+0.26%)
Apr 03, 2013 76.31 76.68 75.72 76.00 7,453,922 -0.02(-0.03%)
Apr 02, 2013 75.55 76.05 75.42 76.02 6,642,761 +0.59(+0.78%)
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.