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

140.14 USD -0.61 (-0.43%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 72.64 73.07 72.58 72.98 6,066,164 +0.55(+0.76%)
Aug 29, 2013 72.35 72.88 72.23 72.43 3,976,367 +0.05(+0.07%)
Aug 28, 2013 72.66 72.86 72.27 72.38 5,604,231 -0.48(-0.66%)
Aug 27, 2013 72.68 73.11 72.51 72.86 5,785,874 -0.17(-0.23%)
Aug 26, 2013 73.64 73.75 73.03 73.03 5,353,374 -0.41(-0.56%)
Aug 23, 2013 73.65 73.75 73.03 73.44 5,475,169 -0.02(-0.03%)
Aug 22, 2013 73.81 74.00 73.24 73.46 3,945,318 -0.09(-0.12%)
Aug 21, 2013 73.16 74.13 72.93 73.55 8,059,543 +0.32(+0.44%)
Aug 20, 2013 73.55 73.62 73.20 73.23 6,652,080 -0.35(-0.48%)
Aug 19, 2013 73.88 73.93 73.21 73.58 5,339,823 -0.53(-0.72%)
Aug 16, 2013 74.12 74.50 73.70 74.11 7,254,895 -0.30(-0.40%)
Aug 15, 2013 74.46 75.08 74.03 74.41 13,203,129 -1.99(-2.60%)
Aug 14, 2013 76.81 77.22 76.24 76.40 6,638,959 -0.46(-0.60%)
Aug 13, 2013 77.17 77.25 76.22 76.86 6,364,519 -0.22(-0.29%)
Aug 12, 2013 76.56 77.39 76.49 77.08 5,782,382 +0.18(+0.23%)
Aug 09, 2013 77.21 77.32 76.77 76.90 5,765,133 -0.35(-0.45%)
Aug 08, 2013 77.51 77.89 76.93 77.25 4,467,347 -0.12(-0.16%)
Aug 07, 2013 77.16 77.63 76.62 77.37 5,819,716 -0.50(-0.64%)
Aug 06, 2013 78.56 78.57 77.56 77.87 6,580,103 -0.90(-1.14%)
Aug 05, 2013 78.62 79.00 78.43 78.77 3,906,060 +0.02(+0.03%)
Aug 02, 2013 78.25 78.75 78.00 78.75 6,133,797 +0.53(+0.68%)
Aug 01, 2013 78.42 78.67 78.11 78.22 5,168,633 +0.28(+0.36%)
Jul 31, 2013 77.92 78.48 77.73 77.94 6,040,794 +0.05(+0.06%)
Jul 30, 2013 78.21 78.36 77.69 77.89 4,533,684 -0.10(-0.13%)
Jul 29, 2013 77.83 78.25 77.78 77.99 3,465,000 -0.01(-0.01%)
Jul 26, 2013 77.93 78.03 77.10 78.00 5,349,510 -0.01(-0.01%)
Jul 25, 2013 78.05 78.46 77.63 78.01 5,920,265 -0.22(-0.28%)
Jul 24, 2013 78.68 78.69 77.72 78.23 4,930,310 -0.32(-0.41%)
Jul 23, 2013 77.96 78.63 77.80 78.55 5,254,366 +0.68(+0.87%)
Jul 22, 2013 78.01 78.25 77.73 77.87 4,158,334 -0.21(-0.27%)
Jul 19, 2013 77.45 78.17 77.34 78.08 6,831,261 +0.74(+0.96%)
Jul 18, 2013 77.22 77.55 77.01 77.34 4,149,818 +0.19(+0.25%)
Jul 17, 2013 77.62 77.79 77.09 77.15 4,361,239 -0.22(-0.28%)
Jul 16, 2013 76.98 77.45 76.90 77.37 4,707,504 +0.34(+0.44%)
Jul 15, 2013 77.30 77.30 76.70 77.03 4,887,186 -0.60(-0.77%)
Jul 12, 2013 77.61 77.67 77.33 77.63 4,462,338 +0.00(+0.00%)
Jul 11, 2013 77.45 77.75 77.33 77.63 4,681,017 +0.86(+1.12%)
Jul 10, 2013 76.96 77.50 76.45 76.77 5,144,615 -0.26(-0.34%)
Jul 09, 2013 76.96 77.44 76.74 77.03 5,273,182 +0.32(+0.42%)
Jul 08, 2013 75.68 76.77 75.68 76.71 6,716,993 +1.50(+1.99%)
Jul 05, 2013 75.15 75.25 74.41 75.21 5,447,535 +0.45(+0.60%)
Jul 03, 2013 74.41 75.12 74.09 74.76 2,325,106 +0.05(+0.07%)
Jul 02, 2013 74.31 75.68 74.21 74.71 6,728,501 +0.12(+0.16%)
Jul 01, 2013 74.99 75.28 74.10 74.59 6,697,677 +0.10(+0.13%)
Jun 28, 2013 75.11 75.66 74.45 74.49 14,555,128 -0.77(-1.02%)
Jun 27, 2013 75.48 76.11 75.24 75.26 7,089,175 +0.25(+0.33%)
Jun 26, 2013 74.62 75.18 74.54 75.01 5,478,746 +0.64(+0.86%)
Jun 25, 2013 74.27 74.75 73.84 74.37 7,221,640 +0.17(+0.23%)
Jun 24, 2013 73.05 74.79 72.93 74.20 9,697,215 +0.69(+0.94%)
Jun 21, 2013 73.52 74.20 73.25 73.51 14,575,716 +0.48(+0.66%)
Jun 20, 2013 74.50 74.66 73.01 73.03 9,071,090 -1.43(-1.92%)
Jun 19, 2013 75.74 75.96 74.34 74.46 8,329,067 -1.27(-1.68%)
Jun 18, 2013 75.00 75.88 74.80 75.73 6,739,607 +0.78(+1.04%)
Jun 17, 2013 75.00 75.44 74.51 74.95 6,481,064 +0.08(+0.11%)
Jun 14, 2013 74.84 75.27 74.80 74.87 6,351,551 -0.13(-0.17%)
Jun 13, 2013 74.78 75.33 74.56 75.00 7,241,763 +0.16(+0.21%)
Jun 12, 2013 75.47 75.71 74.65 74.84 4,731,024 -0.41(-0.54%)
Jun 11, 2013 75.42 75.83 74.99 75.25 6,006,369 -0.50(-0.66%)
Jun 10, 2013 76.28 76.65 75.66 75.75 6,731,621 -0.58(-0.76%)
Jun 07, 2013 76.38 76.87 76.19 76.33 8,348,910 +0.70(+0.93%)
Jun 06, 2013 75.27 75.74 74.83 75.63 9,425,486 +0.38(+0.50%)
Jun 05, 2013 75.72 75.95 75.07 75.25 6,778,532 -0.69(-0.91%)
Jun 04, 2013 75.77 76.38 75.47 75.94 9,344,138 +0.25(+0.33%)
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.