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

141.68 USD +1.13 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 83.94 84.31 82.51 82.54 11,468,107 -1.58(-1.88%)
May 30, 2018 82.45 84.23 82.26 84.12 9,313,062 +1.72(+2.09%)
May 29, 2018 81.96 82.52 81.81 82.40 8,427,939 -0.06(-0.07%)
May 25, 2018 82.46 82.46 82.46 0 -0.39(-0.47%)
May 24, 2018 83.00 83.00 81.78 82.85 8,576,032 -0.16(-0.19%)
May 23, 2018 82.95 83.02 82.17 83.01 9,397,612 -0.36(-0.43%)
May 22, 2018 84.50 84.81 83.29 83.37 8,066,484 -1.14(-1.35%)
May 21, 2018 84.14 84.54 83.82 84.51 10,714,161 +0.87(+1.04%)
May 18, 2018 84.24 84.44 83.49 83.64 12,043,137 -0.85(-1.01%)
May 17, 2018 87.04 87.59 83.85 84.49 29,716,375 -1.64(-1.90%)
May 16, 2018 84.87 86.62 84.74 86.13 13,686,227 +1.61(+1.90%)
May 15, 2018 84.06 84.88 83.80 84.52 9,322,493 +0.13(+0.15%)
May 14, 2018 83.89 84.79 83.65 84.39 9,496,156 +1.01(+1.21%)
May 11, 2018 82.69 83.52 81.95 83.38 9,934,779 +0.69(+0.83%)
May 10, 2018 82.64 83.77 82.01 82.69 15,854,591 -0.37(-0.45%)
May 09, 2018 82.56 83.68 82.00 83.06 32,258,769 -2.68(-3.13%)
May 08, 2018 85.52 85.85 84.92 85.74 6,547,710 +0.27(+0.32%)
May 07, 2018 87.49 87.50 85.27 85.47 10,792,883 -2.06(-2.35%)
May 04, 2018 86.00 88.10 85.36 87.53 6,971,479 +1.30(+1.51%)
May 03, 2018 86.19 86.29 85.12 86.23 6,875,924 -0.11(-0.13%)
May 02, 2018 87.13 87.25 86.16 86.34 6,082,960 -1.07(-1.22%)
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.