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

135.17 USD -2.55 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 73.92 75.19 73.64 74.68 10,665,285 -0.07(-0.09%)
Jan 30, 2014 74.54 75.09 74.36 74.75 6,719,257 +0.65(+0.88%)
Jan 29, 2014 75.29 75.37 74.07 74.10 8,421,350 -0.57(-0.76%)
Jan 28, 2014 74.26 75.40 74.10 74.67 6,023,171 +0.52(+0.70%)
Jan 27, 2014 74.13 74.37 73.83 74.15 9,088,235 -0.27(-0.36%)
Jan 24, 2014 74.73 75.12 74.23 74.42 9,455,979 -0.54(-0.72%)
Jan 23, 2014 74.84 75.12 74.47 74.96 5,989,206 -0.39(-0.52%)
Jan 22, 2014 76.08 76.08 75.03 75.35 5,853,718 -0.49(-0.65%)
Jan 21, 2014 76.25 76.39 74.86 75.84 8,954,633 -0.35(-0.46%)
Jan 17, 2014 76.73 76.19 76.19 76.19 11,440,700 -0.57(-0.74%)
Jan 16, 2014 77.39 77.47 76.35 76.76 7,198,203 -0.90(-1.16%)
Jan 15, 2014 77.96 78.10 77.57 77.66 4,991,772 -0.30(-0.38%)
Jan 14, 2014 77.46 78.00 77.38 77.96 4,087,960 +0.47(+0.61%)
Jan 13, 2014 77.60 77.97 77.24 77.49 6,157,665 -0.55(-0.70%)
Jan 10, 2014 78.31 78.72 77.54 78.04 5,191,635 -0.05(-0.06%)
Jan 09, 2014 78.39 78.40 77.49 78.09 5,914,652 +0.26(+0.33%)
Jan 08, 2014 78.50 78.51 77.60 77.83 5,960,475 -0.62(-0.79%)
Jan 07, 2014 78.17 78.85 77.92 78.45 5,012,124 +0.24(+0.31%)
Jan 06, 2014 78.86 78.91 77.79 78.21 7,197,988 -0.44(-0.56%)
Jan 03, 2014 78.81 79.13 78.52 78.65 4,958,031 -0.26(-0.33%)
Jan 02, 2014 78.72 79.47 78.50 78.91 6,872,181 +0.22(+0.28%)
Dec 31, 2013 78.66 78.69 78.69 78.69 3,859,100 +0.06(+0.08%)
Dec 30, 2013 78.61 78.88 78.43 78.63 3,078,933 +0.16(+0.20%)
Dec 27, 2013 78.60 78.93 78.30 78.47 3,050,104 +0.08(+0.10%)
Dec 26, 2013 78.06 78.52 77.97 78.39 2,778,177 +0.38(+0.49%)
Dec 24, 2013 77.95 78.24 77.63 78.01 2,094,937 +0.14(+0.18%)
Dec 23, 2013 77.73 77.99 77.37 77.87 4,477,307 +0.44(+0.57%)
Dec 20, 2013 77.33 77.88 77.25 77.43 9,568,816 +0.19(+0.25%)
Dec 19, 2013 77.66 77.83 77.20 77.24 5,916,947 -0.70(-0.90%)
Dec 18, 2013 77.28 77.98 76.81 77.94 10,621,235 +0.69(+0.89%)
Dec 17, 2013 77.72 77.89 77.22 77.25 5,765,408 -0.49(-0.63%)
Dec 16, 2013 78.28 78.50 77.60 77.74 6,131,430 -0.34(-0.44%)
Dec 13, 2013 78.76 78.77 77.93 78.08 4,985,885 -0.42(-0.54%)
Dec 12, 2013 79.11 79.26 78.40 78.50 5,670,939 -0.59(-0.75%)
Dec 11, 2013 79.10 79.72 79.05 79.09 5,998,465 +0.01(+0.01%)
Dec 10, 2013 79.72 79.80 79.05 79.08 6,271,570 -0.87(-1.09%)
Dec 09, 2013 80.25 80.43 79.70 79.95 4,477,543 +0.01(+0.01%)
Dec 06, 2013 79.71 80.23 79.64 79.94 5,088,055 +0.50(+0.63%)
Dec 05, 2013 79.72 79.77 78.87 79.44 6,424,081 -0.78(-0.97%)
Dec 04, 2013 80.64 81.37 79.91 80.22 7,640,031 -0.99(-1.22%)
Dec 03, 2013 81.21 81.33 80.70 81.21 7,495,891 +0.10(+0.12%)
Dec 02, 2013 80.89 81.28 80.37 81.11 6,177,877 +0.10(+0.12%)
Nov 29, 2013 81.17 81.35 80.82 81.01 3,447,212 +0.08(+0.10%)
Nov 27, 2013 80.55 81.00 80.38 80.93 4,813,288 +0.25(+0.31%)
Nov 26, 2013 80.44 80.68 80.11 80.68 5,483,354 +0.25(+0.31%)
Nov 25, 2013 80.06 80.57 79.91 80.43 5,670,406 +0.62(+0.78%)
Nov 22, 2013 78.87 79.87 78.75 79.81 4,818,619 +0.95(+1.20%)
Nov 21, 2013 78.74 79.20 78.55 78.86 3,840,986 -0.04(-0.05%)
Nov 20, 2013 79.31 79.39 78.49 78.90 4,496,267 -0.35(-0.44%)
Nov 19, 2013 79.30 79.35 78.88 79.25 4,446,105 +0.03(+0.04%)
Nov 18, 2013 79.23 79.32 78.91 79.22 5,946,894 +0.00(+0.00%)
Nov 15, 2013 78.93 79.29 78.75 79.22 5,917,004 +0.14(+0.18%)
Nov 14, 2013 77.75 79.53 77.68 79.08 9,293,299 +0.18(+0.23%)
Nov 13, 2013 78.42 78.99 78.35 78.90 8,281,044 +0.19(+0.24%)
Nov 12, 2013 78.85 78.97 78.25 78.71 5,266,127 -0.30(-0.38%)
Nov 11, 2013 77.86 79.07 77.79 79.01 7,419,650 +1.05(+1.35%)
Nov 08, 2013 77.49 77.96 76.79 77.96 5,793,894 +0.45(+0.58%)
Nov 07, 2013 78.19 78.22 77.24 77.51 8,343,921 -0.65(-0.83%)
Nov 06, 2013 77.64 78.28 77.30 78.16 4,828,929 +0.74(+0.96%)
Nov 05, 2013 76.81 77.61 76.72 77.42 5,065,598 +0.09(+0.12%)
Nov 04, 2013 77.22 77.65 77.20 77.33 4,704,144 +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.