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

143.17 USD +0.40 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 86.78 87.36 84.90 84.98 10,280,220 -2.74(-3.12%)
Jan 29, 2015 87.07 87.72 86.27 87.72 6,522,719 +0.90(+1.04%)
Jan 28, 2015 88.02 88.23 86.77 86.82 5,936,775 -0.71(-0.81%)
Jan 27, 2015 88.28 88.46 87.57 87.53 6,020,450 -1.10(-1.24%)
Jan 26, 2015 88.31 89.16 88.12 88.63 4,666,660 +0.12(+0.14%)
Jan 23, 2015 88.42 89.26 87.89 88.51 7,565,786 +0.21(+0.24%)
Jan 22, 2015 87.23 88.39 86.86 88.30 7,123,734 +1.66(+1.92%)
Jan 21, 2015 86.10 86.91 85.71 86.64 8,174,002 -0.05(-0.06%)
Jan 20, 2015 86.82 87.70 85.55 86.69 7,844,081 -0.08(-0.09%)
Jan 16, 2015 87.20 87.46 86.23 86.77 8,408,926 -0.61(-0.70%)
Jan 15, 2015 87.00 87.78 86.70 87.38 9,412,733 +0.77(+0.89%)
Jan 14, 2015 87.65 88.52 86.50 86.61 11,829,954 -2.70(-3.02%)
Jan 13, 2015 90.80 90.97 88.93 89.31 8,215,403 -0.71(-0.79%)
Jan 12, 2015 89.36 90.31 89.22 90.02 7,363,196 +0.67(+0.75%)
Jan 09, 2015 90.32 90.39 89.25 89.35 8,522,505 -1.12(-1.24%)
Jan 08, 2015 89.21 90.67 89.07 90.47 12,703,327 +1.87(+2.11%)
Jan 07, 2015 86.78 88.68 86.67 88.60 8,497,887 +2.29(+2.65%)
Jan 06, 2015 85.98 86.75 85.79 86.31 8,202,585 +0.66(+0.77%)
Jan 05, 2015 85.72 86.32 85.51 85.65 6,960,015 -0.25(-0.29%)
Jan 02, 2015 86.27 86.72 85.54 85.90 4,501,838 +0.02(+0.02%)
Dec 31, 2014 87.08 85.88 85.88 85.88 4,151,400 -0.91(-1.05%)
Dec 30, 2014 86.52 87.13 86.48 86.79 3,265,377 +0.15(+0.17%)
Dec 29, 2014 86.46 87.07 86.40 86.64 3,605,617 -0.27(-0.31%)
Dec 26, 2014 86.18 87.14 86.01 86.91 3,249,266 +0.48(+0.56%)
Dec 24, 2014 86.97 86.43 86.43 86.43 2,491,800 -0.23(-0.27%)
Dec 23, 2014 86.69 87.08 86.36 86.66 5,538,392 +0.28(+0.32%)
Dec 22, 2014 85.32 86.40 85.29 86.38 4,537,927 +1.22(+1.43%)
Dec 19, 2014 86.26 86.34 85.16 85.16 12,068,826 -0.78(-0.91%)
Dec 18, 2014 84.80 85.95 84.28 85.94 8,628,941 +1.71(+2.03%)
Dec 17, 2014 83.28 84.26 82.95 84.23 6,601,553 +1.27(+1.53%)
Dec 16, 2014 83.62 84.76 82.94 82.96 7,373,479 -0.98(-1.17%)
Dec 15, 2014 84.26 84.70 83.05 83.94 6,301,215 +0.13(+0.16%)
Dec 12, 2014 83.52 85.00 83.52 83.81 7,284,128 -0.02(-0.02%)
Dec 11, 2014 83.20 84.50 83.16 83.83 8,004,182 +0.85(+1.02%)
Dec 10, 2014 83.93 84.31 82.90 82.98 6,973,490 -0.58(-0.69%)
Dec 09, 2014 83.65 84.21 82.65 83.56 6,609,488 -0.67(-0.80%)
Dec 08, 2014 84.15 84.67 83.85 84.23 6,265,990 +0.11(+0.13%)
Dec 05, 2014 84.81 84.82 83.51 84.12 6,570,121 -0.64(-0.76%)
Dec 04, 2014 84.13 84.82 83.65 84.76 6,922,293 -0.18(-0.21%)
Dec 03, 2014 85.95 86.00 84.68 84.94 6,374,288 -1.46(-1.69%)
Dec 02, 2014 86.27 86.70 85.93 86.40 6,755,872 +0.18(+0.21%)
Dec 01, 2014 86.72 87.07 85.75 86.22 9,076,269 -1.32(-1.51%)
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%)
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.