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

142.99 USD +0.22 (+0.15%)
Streaming Delayed Price Updated: 12:01 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 74.48 75.19 74.20 74.70 7,445,309 +0.14(+0.19%)
Feb 27, 2014 74.78 74.78 74.09 74.56 5,448,190 -0.22(-0.29%)
Feb 26, 2014 73.94 75.10 73.79 74.78 9,020,063 +1.43(+1.95%)
Feb 25, 2014 73.18 73.74 73.09 73.35 9,517,441 +0.00(+0.00%)
Feb 24, 2014 73.20 73.82 73.15 73.35 7,320,989 +0.23(+0.31%)
Feb 21, 2014 73.19 73.40 72.82 73.12 8,971,032 -0.40(-0.54%)
Feb 20, 2014 73.05 74.00 72.81 73.52 13,071,042 -1.33(-1.78%)
Feb 19, 2014 75.01 75.32 74.41 74.85 8,129,727 -0.48(-0.64%)
Feb 18, 2014 75.49 75.65 74.86 75.33 5,993,756 -0.46(-0.61%)
Feb 14, 2014 75.40 75.79 75.79 75.79 4,908,900 +0.43(+0.57%)
Feb 13, 2014 74.68 75.49 74.56 75.36 5,250,165 +0.40(+0.53%)
Feb 12, 2014 74.22 75.18 74.22 74.96 5,339,771 +0.16(+0.21%)
Feb 11, 2014 73.90 74.85 73.68 74.80 6,505,603 +1.04(+1.41%)
Feb 10, 2014 73.59 73.76 72.96 73.76 6,203,086 +0.01(+0.01%)
Feb 07, 2014 73.05 73.80 72.50 73.75 7,320,252 +0.93(+1.28%)
Feb 06, 2014 72.97 73.21 72.50 72.82 7,203,280 -0.05(-0.07%)
Feb 05, 2014 72.27 73.16 72.27 72.87 4,774,283 +0.14(+0.19%)
Feb 04, 2014 72.67 73.10 72.30 72.73 7,754,044 +0.07(+0.10%)
Feb 03, 2014 74.19 74.50 72.54 72.66 10,430,614 -2.02(-2.70%)
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%)
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.