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

132.01 USD -1.20 (-0.90%)
Streaming Delayed Price Updated: 3:01 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 97.40 98.43 97.07 97.65 10,664,000 +0.36(+0.37%)
Nov 29, 2018 97.02 97.83 96.74 97.29 6,177,171 -0.17(-0.17%)
Nov 28, 2018 95.45 97.62 95.05 97.46 10,061,893 +2.42(+2.55%)
Nov 27, 2018 94.99 95.54 94.41 95.04 9,037,886 -0.11(-0.12%)
Nov 26, 2018 95.69 96.07 94.74 95.15 8,537,941 +0.05(+0.05%)
Nov 23, 2018 94.13 95.55 94.13 95.10 4,889,900 +0.93(+0.99%)
Nov 21, 2018 94.17 94.17 94.17 0 +0.01(+0.01%)
Nov 20, 2018 94.98 95.20 93.60 94.16 12,619,020 -2.62(-2.71%)
Nov 19, 2018 97.94 98.25 96.43 96.78 8,781,655 -0.91(-0.93%)
Nov 16, 2018 98.82 99.42 96.92 97.69 14,235,200 -1.85(-1.86%)
Nov 15, 2018 102.32 102.80 98.62 99.54 16,017,945 -1.99(-1.96%)
Nov 14, 2018 103.00 103.15 101.01 101.53 10,394,228 -1.41(-1.37%)
Nov 13, 2018 103.67 104.15 102.54 102.94 7,953,283 -0.93(-0.90%)
Nov 12, 2018 105.50 106.21 103.65 103.87 8,866,793 -1.69(-1.60%)
Nov 09, 2018 105.00 105.90 104.81 105.56 8,450,300 +0.68(+0.65%)
Nov 08, 2018 104.33 105.26 104.03 104.88 5,895,232 +0.56(+0.54%)
Nov 07, 2018 103.66 104.47 103.05 104.32 8,253,497 +0.99(+0.96%)
Nov 06, 2018 102.54 103.44 102.05 103.33 6,291,963 +0.42(+0.41%)
Nov 05, 2018 101.19 103.17 100.63 102.91 7,565,426 +1.57(+1.55%)
Nov 02, 2018 100.88 101.57 100.31 101.34 7,303,200 +0.76(+0.76%)
Nov 01, 2018 99.96 101.17 99.72 100.58 7,733,961 +0.30(+0.30%)
Oct 31, 2018 102.49 102.49 100.11 100.28 12,313,402 -2.14(-2.09%)
Oct 30, 2018 100.21 102.60 100.06 102.42 12,707,196 +2.62(+2.63%)
Oct 29, 2018 99.51 101.73 99.09 99.80 12,705,392 +0.86(+0.87%)
Oct 26, 2018 98.81 99.67 98.02 98.94 14,925,500 -0.24(-0.24%)
Oct 25, 2018 98.01 99.48 97.00 99.18 10,732,492 +1.62(+1.66%)
Oct 24, 2018 97.50 99.17 97.28 97.56 10,288,167 -0.24(-0.25%)
Oct 23, 2018 96.50 97.99 96.11 97.80 9,405,823 +0.66(+0.68%)
Oct 22, 2018 97.34 97.58 96.74 97.14 7,122,657 -0.01(-0.01%)
Oct 19, 2018 96.00 97.65 96.00 97.15 8,950,700 +0.98(+1.02%)
Oct 18, 2018 96.40 97.25 95.74 96.17 11,398,202 -0.39(-0.40%)
Oct 17, 2018 95.18 96.62 94.90 96.56 9,539,086 +0.75(+0.78%)
Oct 16, 2018 94.70 96.07 94.34 95.81 11,240,550 +1.99(+2.12%)
Oct 15, 2018 94.50 94.99 93.82 93.82 8,305,397 -0.99(-1.04%)
Oct 12, 2018 94.76 95.17 93.67 94.81 8,553,900 +0.89(+0.95%)
Oct 11, 2018 95.81 96.29 93.60 93.92 9,925,456 -1.84(-1.92%)
Oct 10, 2018 96.60 97.85 95.70 95.76 9,002,612 -1.32(-1.36%)
Oct 09, 2018 95.64 97.74 95.19 97.08 11,598,717 +2.39(+2.52%)
Oct 08, 2018 93.25 94.93 93.02 94.69 5,762,654 +1.38(+1.48%)
Oct 05, 2018 93.86 94.19 92.89 93.31 6,693,400 -0.90(-0.96%)
Oct 04, 2018 94.07 94.50 93.20 94.21 6,045,184 +0.14(+0.15%)
Oct 03, 2018 95.50 95.54 94.04 94.07 6,325,387 -1.08(-1.14%)
Oct 02, 2018 93.93 95.61 93.85 95.15 7,754,439 +0.75(+0.79%)
Oct 01, 2018 94.29 94.66 94.04 94.40 4,995,368 +0.49(+0.52%)
Sep 28, 2018 94.28 94.37 93.69 93.91 6,306,200 -0.22(-0.23%)
Sep 27, 2018 94.19 94.96 93.82 94.13 5,363,441 -0.46(-0.49%)
Sep 26, 2018 95.10 95.58 94.52 94.59 5,918,606 -0.51(-0.54%)
Sep 25, 2018 95.99 96.52 94.99 95.10 6,193,130 +0.18(+0.19%)
Sep 24, 2018 95.44 96.00 94.86 94.92 5,336,283 -0.98(-1.02%)
Sep 21, 2018 95.92 96.29 95.63 95.90 9,530,100 +0.15(+0.16%)
Sep 20, 2018 95.35 95.79 94.95 95.75 5,551,743 +0.51(+0.54%)
Sep 19, 2018 95.57 95.89 94.88 95.24 5,675,110 -0.19(-0.20%)
Sep 18, 2018 94.46 95.59 94.15 95.43 6,760,152 +0.61(+0.64%)
Sep 17, 2018 94.75 95.48 94.37 94.82 5,327,136 +0.23(+0.24%)
Sep 14, 2018 94.53 94.84 94.35 94.59 6,319,300 -0.53(-0.56%)
Sep 13, 2018 95.32 95.62 94.91 95.12 7,628,774 -0.85(-0.89%)
Sep 12, 2018 96.26 96.74 95.93 95.97 5,899,407 -0.67(-0.69%)
Sep 11, 2018 97.27 97.66 96.49 96.64 6,462,536 -0.26(-0.27%)
Sep 10, 2018 96.11 97.19 96.09 96.90 8,332,527 +1.07(+1.12%)
Sep 07, 2018 95.80 96.48 95.64 95.83 6,672,400 -0.62(-0.64%)
Sep 06, 2018 96.53 96.72 96.01 96.45 6,150,822 -0.17(-0.18%)
Sep 05, 2018 95.67 96.83 95.36 96.62 9,473,300 +1.26(+1.32%)
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.