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

138.19 USD +1.05 (+0.77%)
Streaming Delayed Price Updated: 10:14 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 75.39 75.69 74.94 75.07 6,653,760 -0.27(-0.36%)
Jun 27, 2014 74.80 75.38 74.67 75.34 13,960,847 +0.43(+0.57%)
Jun 26, 2014 75.52 75.61 74.70 74.91 6,904,064 -0.71(-0.94%)
Jun 25, 2014 75.76 75.84 75.28 75.62 4,300,543 -0.35(-0.46%)
Jun 24, 2014 76.03 76.21 75.68 75.97 5,651,136 +0.18(+0.24%)
Jun 23, 2014 75.56 75.94 75.30 75.79 4,267,351 +0.11(+0.15%)
Jun 20, 2014 76.16 76.17 75.12 75.68 11,335,802 -0.19(-0.25%)
Jun 19, 2014 75.88 76.28 75.80 75.87 5,219,468 +0.17(+0.22%)
Jun 18, 2014 75.04 75.96 74.92 75.70 6,609,933 +0.71(+0.95%)
Jun 17, 2014 75.29 75.42 74.92 74.99 6,516,072 -0.35(-0.46%)
Jun 16, 2014 75.11 75.48 75.02 75.34 3,846,868 +0.06(+0.08%)
Jun 13, 2014 75.67 75.76 75.12 75.28 4,981,452 -0.45(-0.59%)
Jun 12, 2014 76.05 76.19 75.58 75.73 5,318,245 -0.43(-0.56%)
Jun 11, 2014 76.55 76.74 76.05 76.16 4,422,517 -0.46(-0.60%)
Jun 10, 2014 76.81 76.94 76.51 76.62 3,310,845 -0.59(-0.76%)
Jun 06, 2014 77.46 77.59 77.07 77.21 4,195,073 -0.11(-0.14%)
Jun 05, 2014 77.05 77.44 76.87 77.32 4,682,607 +0.19(+0.25%)
Jun 04, 2014 76.60 77.30 76.53 77.13 6,182,289 +0.42(+0.55%)
Jun 03, 2014 76.74 76.97 76.36 76.71 6,287,277 -0.05(-0.07%)
Jun 02, 2014 76.58 77.11 76.47 76.76 4,387,437 -0.01(-0.01%)
May 30, 2014 76.06 76.81 76.01 76.77 5,974,016 +0.79(+1.04%)
May 29, 2014 75.67 76.19 75.57 75.98 3,977,743 +0.45(+0.60%)
May 28, 2014 75.38 75.94 75.34 75.53 5,025,151 -0.06(-0.08%)
May 27, 2014 75.71 75.81 75.29 75.59 5,370,498 -0.02(-0.03%)
May 23, 2014 75.56 75.61 75.61 75.61 3,703,600 +0.33(+0.45%)
May 22, 2014 75.79 75.92 75.24 75.28 3,647,826 -0.39(-0.51%)
May 21, 2014 75.94 75.96 75.27 75.66 5,698,993 -0.03(-0.04%)
May 20, 2014 76.36 76.37 75.52 75.69 7,436,693 -0.92(-1.20%)
May 19, 2014 77.11 77.13 76.50 76.61 5,436,366 -0.40(-0.52%)
May 16, 2014 77.00 77.38 76.65 77.01 7,244,131 +0.18(+0.23%)
May 15, 2014 76.28 77.44 76.25 76.83 13,004,926 -1.91(-2.43%)
May 14, 2014 79.05 79.05 78.07 78.74 5,591,973 -0.40(-0.51%)
May 13, 2014 79.17 79.37 78.99 79.14 4,316,137 -0.01(-0.01%)
May 12, 2014 78.95 79.23 78.65 79.15 5,958,001 -0.05(-0.06%)
May 09, 2014 78.52 79.28 78.52 79.20 4,896,368 +0.51(+0.65%)
May 08, 2014 78.00 78.83 78.00 78.69 4,799,737 +0.73(+0.94%)
May 07, 2014 77.85 78.10 77.53 77.96 6,071,831 -0.05(-0.06%)
May 06, 2014 78.33 78.39 77.96 78.01 5,480,004 -0.61(-0.78%)
May 05, 2014 78.86 78.95 78.50 78.62 4,590,956 -0.50(-0.63%)
May 02, 2014 79.60 79.76 79.01 79.12 5,620,034 -0.58(-0.73%)
May 01, 2014 79.73 79.73 79.16 79.70 5,096,964 -0.01(-0.01%)
Apr 30, 2014 79.59 79.93 79.51 79.71 6,079,983 +0.04(+0.05%)
Apr 29, 2014 79.84 79.87 79.57 79.67 4,673,452 -0.09(-0.11%)
Apr 28, 2014 78.86 79.99 78.83 79.76 9,554,821 +1.14(+1.45%)
Apr 25, 2014 78.31 78.78 78.02 78.62 5,396,525 +0.31(+0.40%)
Apr 24, 2014 78.17 78.47 77.70 78.31 4,347,497 +0.27(+0.35%)
Apr 23, 2014 77.82 78.28 77.57 78.04 5,788,013 +0.48(+0.62%)
Apr 22, 2014 77.52 77.82 77.39 77.56 6,431,025 -0.04(-0.05%)
Apr 21, 2014 77.41 77.73 77.18 77.60 4,584,830 -0.06(-0.08%)
Apr 17, 2014 77.08 77.66 77.66 77.66 6,964,700 +0.44(+0.57%)
Apr 16, 2014 77.31 77.46 77.03 77.22 5,035,856 +0.34(+0.44%)
Apr 15, 2014 77.03 77.31 76.44 76.88 6,928,129 -0.50(-0.65%)
Apr 14, 2014 76.94 77.55 76.79 77.38 5,375,903 +0.88(+1.15%)
Apr 11, 2014 76.78 77.23 76.36 76.50 7,978,971 -0.39(-0.51%)
Apr 10, 2014 77.95 78.14 76.65 76.89 7,346,688 -1.08(-1.39%)
Apr 09, 2014 78.20 78.22 77.28 77.97 6,864,378 -0.21(-0.27%)
Apr 08, 2014 77.09 78.31 76.80 78.18 7,388,256 +0.87(+1.13%)
Apr 07, 2014 77.23 77.71 77.09 77.31 7,675,711 +0.00(+0.00%)
Apr 04, 2014 77.58 77.90 77.25 77.31 6,769,289 -0.15(-0.19%)
Apr 03, 2014 77.20 77.55 77.00 77.46 6,040,453 +0.28(+0.36%)
Apr 02, 2014 76.58 77.19 76.34 77.18 6,078,086 +0.41(+0.53%)
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.