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

143.82 USD +1.60 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 82.39 83.02 82.25 82.25 5,587,701 -0.28(-0.34%)
Mar 30, 2015 81.70 82.80 81.43 82.53 5,700,694 +1.18(+1.45%)
Mar 27, 2015 81.85 82.18 81.25 81.35 5,717,385 -0.54(-0.66%)
Mar 26, 2015 80.93 82.31 80.65 81.89 8,267,163 +0.57(+0.70%)
Mar 25, 2015 83.09 83.25 81.31 81.32 6,645,573 -1.73(-2.08%)
Mar 24, 2015 83.19 83.71 82.96 83.05 5,359,107 -0.26(-0.31%)
Mar 23, 2015 83.18 83.90 83.12 83.31 6,505,721 +0.07(+0.08%)
Mar 20, 2015 81.83 83.49 81.71 83.24 12,365,307 +1.72(+2.11%)
Mar 19, 2015 82.33 82.44 81.37 81.52 7,212,928 -1.01(-1.22%)
Mar 18, 2015 81.98 82.96 81.15 82.53 10,252,336 -0.09(-0.11%)
Mar 17, 2015 82.98 83.01 82.24 82.62 4,801,961 -0.67(-0.80%)
Mar 16, 2015 82.45 83.37 82.44 83.29 6,519,099 +1.39(+1.70%)
Mar 13, 2015 81.95 82.25 81.29 81.90 4,762,226 +0.00(+0.00%)
Mar 12, 2015 80.81 82.12 80.78 81.90 5,225,526 +1.21(+1.50%)
Mar 11, 2015 81.82 81.97 80.54 80.69 6,160,859 -1.38(-1.68%)
Mar 10, 2015 82.27 82.50 82.07 82.07 6,310,805 -0.81(-0.98%)
Mar 09, 2015 82.59 83.34 82.54 82.88 4,671,505 +0.29(+0.35%)
Mar 06, 2015 82.81 83.10 82.38 82.59 5,731,008 -0.98(-1.17%)
Mar 05, 2015 83.15 83.87 82.96 83.57 5,984,359 +0.99(+1.20%)
Mar 04, 2015 83.21 83.37 82.20 82.58 6,200,036 -0.79(-0.95%)
Mar 03, 2015 83.66 83.82 83.17 83.37 6,459,916 -0.59(-0.70%)
Mar 02, 2015 83.93 84.00 83.20 83.96 6,061,365 +0.03(+0.04%)
Feb 27, 2015 83.72 84.16 83.40 83.93 5,877,422 +0.13(+0.16%)
Feb 26, 2015 83.85 83.86 83.27 83.80 5,875,705 +0.23(+0.28%)
Feb 25, 2015 84.63 84.72 83.52 83.57 6,808,388 -1.00(-1.18%)
Feb 24, 2015 84.52 84.82 83.92 84.57 5,197,741 -0.03(-0.04%)
Feb 23, 2015 84.39 84.86 84.23 84.60 6,718,098 +0.30(+0.36%)
Feb 20, 2015 82.73 84.38 82.55 84.30 13,840,389 +0.78(+0.93%)
Feb 19, 2015 84.50 84.80 83.39 83.52 18,614,281 -2.77(-3.21%)
Feb 18, 2015 85.96 86.30 85.52 86.29 6,028,237 +0.33(+0.38%)
Feb 17, 2015 85.43 85.97 84.97 85.96 5,086,587 +0.15(+0.17%)
Feb 13, 2015 85.84 85.81 85.81 85.81 5,597,000 -0.08(-0.09%)
Feb 12, 2015 86.56 86.68 85.23 85.89 6,923,493 -0.45(-0.52%)
Feb 11, 2015 86.63 87.12 85.92 86.34 5,849,989 -0.95(-1.09%)
Feb 10, 2015 86.62 87.41 86.42 87.29 5,732,061 +1.38(+1.61%)
Feb 09, 2015 86.97 87.19 85.64 85.91 5,409,799 -1.42(-1.63%)
Feb 06, 2015 87.26 88.00 86.78 87.33 5,617,641 +0.05(+0.06%)
Feb 05, 2015 87.11 87.36 86.56 87.28 5,075,392 +0.63(+0.73%)
Feb 04, 2015 86.11 87.04 86.00 86.65 8,908,561 +0.46(+0.53%)
Feb 03, 2015 85.83 86.53 85.66 86.19 8,283,477 +0.48(+0.56%)
Feb 02, 2015 84.79 85.87 83.93 85.71 6,916,362 +0.73(+0.86%)
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%)
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.