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

127.72 +1.72 (+1.37%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 64.75 66.53 64.74 66.36 16,439,093 +2.14(+3.33%)
Jan 28, 2016 64.03 64.51 63.55 64.22 11,273,036 +0.27(+0.42%)
Jan 27, 2016 64.10 65.18 63.89 63.95 10,213,863 -0.05(-0.08%)
Jan 26, 2016 63.36 64.47 63.26 64.00 9,441,146 +0.55(+0.87%)
Jan 25, 2016 62.78 63.82 62.55 63.45 12,823,065 +0.76(+1.21%)
Jan 22, 2016 62.44 63.26 62.13 62.69 9,197,462 +0.81(+1.31%)
Jan 21, 2016 60.98 62.79 60.91 61.88 12,088,980 +1.04(+1.71%)
Jan 20, 2016 61.80 62.31 60.20 60.84 17,367,780 -1.72(-2.75%)
Jan 19, 2016 62.25 62.80 62.01 62.56 13,051,305 +0.63(+1.02%)
Jan 15, 2016 61.55 61.93 61.93 61.93 15,174,400 -1.13(-1.79%)
Jan 14, 2016 62.00 63.62 61.82 63.06 12,934,566 +1.14(+1.84%)
Jan 13, 2016 63.73 63.73 61.83 61.92 13,721,686 -1.70(-2.67%)
Jan 12, 2016 64.38 64.73 63.43 63.62 12,194,108 -0.60(-0.93%)
Jan 11, 2016 63.76 64.47 63.62 64.22 12,652,582 +0.68(+1.07%)
Jan 08, 2016 65.08 65.41 63.41 63.54 17,767,864 -1.49(-2.29%)
Jan 07, 2016 62.97 65.23 62.92 65.03 26,426,848 +1.48(+2.33%)
Jan 06, 2016 62.48 63.95 62.47 63.55 16,563,624 +0.63(+1.00%)
Jan 05, 2016 62.03 63.05 61.85 62.92 13,318,089 +1.46(+2.38%)
Jan 04, 2016 60.50 61.49 60.36 61.46 11,988,643 +0.16(+0.26%)
Dec 31, 2015 61.33 61.30 61.30 61.30 6,575,100 -0.38(-0.62%)
Dec 30, 2015 61.66 61.87 61.49 61.68 5,716,045 +0.07(+0.11%)
Dec 29, 2015 61.00 61.75 60.98 61.61 7,882,759 +0.86(+1.42%)
Dec 28, 2015 60.58 60.97 60.50 60.75 5,420,862 -0.08(-0.13%)
Dec 24, 2015 60.78 60.83 60.83 60.83 2,482,800 -0.26(-0.43%)
Dec 23, 2015 61.00 61.12 60.44 61.09 7,518,901 +0.55(+0.91%)
Dec 22, 2015 59.79 60.70 59.61 60.54 9,266,001 +0.99(+1.66%)
Dec 21, 2015 58.82 59.58 58.67 59.55 9,644,911 +0.70(+1.19%)
Dec 18, 2015 58.93 59.40 58.75 58.85 16,256,725 -0.13(-0.22%)
Dec 17, 2015 60.33 60.33 58.97 58.98 12,973,973 -1.32(-2.19%)
Dec 16, 2015 60.11 60.65 59.70 60.30 9,955,249 +0.66(+1.11%)
Dec 15, 2015 60.64 60.84 59.57 59.64 14,614,212 -0.75(-1.24%)
Dec 14, 2015 59.30 60.44 59.07 60.39 14,521,982 +1.03(+1.74%)
Dec 11, 2015 59.05 59.53 58.81 59.36 9,744,977 -0.20(-0.34%)
Dec 10, 2015 59.13 60.09 59.09 59.56 11,359,321 +0.43(+0.73%)
Dec 09, 2015 59.26 60.11 58.90 59.13 8,981,982 -0.48(-0.81%)
Dec 08, 2015 60.07 60.49 59.50 59.61 10,376,845 -0.89(-1.47%)
Dec 07, 2015 59.57 60.73 59.57 60.50 11,595,496 +0.84(+1.41%)
Dec 04, 2015 59.05 59.85 59.03 59.66 10,435,274 +0.62(+1.05%)
Dec 03, 2015 58.69 59.66 58.59 59.04 15,844,032 +0.69(+1.18%)
Dec 02, 2015 58.61 59.29 58.31 58.35 13,586,067 -0.64(-1.08%)
Dec 01, 2015 59.13 59.29 58.65 58.99 12,199,767 +0.15(+0.25%)
Nov 30, 2015 59.87 60.06 58.73 58.84 14,931,846 -1.05(-1.75%)
Nov 27, 2015 60.44 60.69 59.87 59.89 5,340,915 -0.35(-0.58%)
Nov 25, 2015 60.00 60.24 60.24 60.24 7,820,200 +0.32(+0.53%)
Nov 24, 2015 59.95 60.41 59.86 59.92 12,451,243 -0.34(-0.56%)
Nov 23, 2015 60.29 60.73 59.88 60.26 10,573,864 +0.19(+0.32%)
Nov 20, 2015 60.98 61.47 60.02 60.07 12,371,097 -0.63(-1.04%)
Nov 19, 2015 61.12 61.23 60.43 60.70 11,565,770 -0.23(-0.38%)
Nov 18, 2015 60.04 61.07 59.55 60.93 14,862,188 +1.01(+1.69%)
Nov 17, 2015 59.34 60.90 59.20 59.92 24,666,574 +2.05(+3.54%)
Nov 16, 2015 56.39 58.03 56.36 57.87 13,310,057 +1.45(+2.57%)
Nov 13, 2015 56.74 57.06 56.30 56.42 12,514,909 -0.53(-0.93%)
Nov 12, 2015 57.64 57.77 56.92 56.95 9,547,746 -0.63(-1.09%)
Nov 11, 2015 58.50 58.73 57.47 57.58 8,689,002 -1.10(-1.87%)
Nov 10, 2015 58.31 58.71 58.31 58.68 7,608,732 +0.19(+0.32%)
Nov 09, 2015 58.50 58.78 58.02 58.49 8,438,121 -0.29(-0.49%)
Nov 06, 2015 58.92 59.20 58.31 58.78 9,977,338 +0.17(+0.29%)
Nov 05, 2015 58.51 58.98 58.42 58.61 8,854,577 +0.24(+0.41%)
Nov 04, 2015 58.58 58.76 58.19 58.37 10,055,563 +0.26(+0.45%)
Nov 03, 2015 57.57 58.33 57.53 58.11 10,251,657 +0.50(+0.87%)
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.