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

145.06 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 76.04 76.72 75.77 76.47 5,640,744 +0.39(+0.51%)
Sep 29, 2014 76.06 76.25 75.65 76.08 4,959,285 -0.41(-0.54%)
Sep 26, 2014 76.25 76.57 75.86 76.49 3,752,888 +0.37(+0.49%)
Sep 25, 2014 76.93 77.05 76.12 76.12 4,963,485 -0.96(-1.25%)
Sep 24, 2014 75.73 77.31 75.70 77.08 8,430,061 +1.48(+1.96%)
Sep 23, 2014 76.00 76.22 75.57 75.60 6,717,115 -0.71(-0.93%)
Sep 22, 2014 76.79 76.86 76.25 76.31 4,450,704 -0.53(-0.69%)
Sep 19, 2014 76.45 77.07 76.38 76.84 13,323,532 +0.62(+0.81%)
Sep 18, 2014 76.31 76.58 75.91 76.22 4,751,711 -0.02(-0.03%)
Sep 17, 2014 76.36 76.47 76.01 76.24 4,239,265 -0.08(-0.10%)
Sep 16, 2014 75.64 76.57 75.60 76.32 4,109,537 +0.51(+0.67%)
Sep 15, 2014 75.78 75.89 75.61 75.81 3,748,278 +0.04(+0.05%)
Sep 12, 2014 75.97 76.05 75.66 75.77 5,693,775 -0.33(-0.43%)
Sep 11, 2014 76.35 76.44 76.09 76.10 4,985,020 -0.41(-0.54%)
Sep 10, 2014 76.79 77.08 76.37 76.51 6,697,057 -0.23(-0.30%)
Sep 09, 2014 76.56 77.00 76.17 76.74 5,631,979 +0.21(+0.27%)
Sep 08, 2014 77.13 77.32 76.43 76.53 5,946,869 -0.98(-1.26%)
Sep 05, 2014 76.52 77.73 76.49 77.51 7,841,819 +0.95(+1.24%)
Sep 04, 2014 76.16 76.60 76.11 76.56 5,282,252 +0.55(+0.72%)
Sep 03, 2014 75.95 76.33 75.88 76.01 4,709,373 +0.26(+0.34%)
Sep 02, 2014 75.42 75.94 75.41 75.75 4,532,422 +0.25(+0.33%)
Aug 29, 2014 75.75 75.50 75.50 75.50 5,080,500 -0.40(-0.53%)
Aug 28, 2014 75.47 75.93 75.47 75.90 2,923,714 +0.05(+0.07%)
Aug 27, 2014 75.51 75.86 75.48 75.85 3,200,426 +0.33(+0.44%)
Aug 26, 2014 75.83 76.14 75.44 75.52 4,222,880 -0.17(-0.22%)
Aug 25, 2014 75.93 76.02 75.51 75.69 3,393,630 -0.04(-0.05%)
Aug 22, 2014 75.78 76.20 75.64 75.73 4,137,761 +0.18(+0.24%)
Aug 21, 2014 75.06 75.91 75.00 75.55 5,260,626 +0.59(+0.79%)
Aug 20, 2014 74.83 75.05 74.54 74.96 4,898,266 +0.08(+0.11%)
Aug 19, 2014 74.81 74.94 74.14 74.88 5,047,957 +0.39(+0.52%)
Aug 18, 2014 74.15 74.68 74.05 74.49 4,015,717 +0.59(+0.80%)
Aug 15, 2014 74.65 74.65 73.49 73.90 6,942,723 -0.49(-0.66%)
Aug 14, 2014 73.89 74.43 73.61 74.39 6,136,444 +0.36(+0.49%)
Aug 13, 2014 74.27 74.41 73.51 74.03 6,618,407 -0.19(-0.26%)
Aug 12, 2014 74.31 74.44 74.08 74.22 3,928,284 -0.14(-0.19%)
Aug 11, 2014 74.29 74.60 74.02 74.36 4,688,349 -0.31(-0.42%)
Aug 08, 2014 74.06 74.65 73.85 74.67 4,996,347 +0.72(+0.97%)
Aug 07, 2014 74.34 74.81 73.76 73.95 7,053,149 -0.25(-0.34%)
Aug 06, 2014 73.19 74.29 73.18 74.20 7,934,775 +0.86(+1.17%)
Aug 05, 2014 73.31 73.52 72.77 73.34 10,561,178 -0.20(-0.27%)
Aug 04, 2014 73.38 73.62 73.06 73.54 5,344,978 +0.00(+0.00%)
Aug 01, 2014 73.32 73.88 73.22 73.54 8,224,426 -0.04(-0.05%)
Jul 31, 2014 73.99 74.25 73.54 73.58 9,574,616 -1.20(-1.60%)
Jul 30, 2014 75.88 75.92 74.67 74.78 9,985,703 -0.66(-0.87%)
Jul 29, 2014 75.21 76.01 75.15 75.44 6,293,487 -0.27(-0.36%)
Jul 28, 2014 75.43 75.93 75.43 75.71 5,509,908 -0.26(-0.34%)
Jul 25, 2014 76.19 76.36 75.80 75.97 3,948,442 -0.38(-0.50%)
Jul 24, 2014 76.68 76.79 76.19 76.35 7,228,303 -0.64(-0.83%)
Jul 23, 2014 76.63 77.06 76.59 76.99 3,980,271 +0.35(+0.46%)
Jul 22, 2014 76.84 76.89 76.40 76.64 4,382,653 -0.13(-0.17%)
Jul 21, 2014 76.76 76.91 76.48 76.77 3,442,409 -0.32(-0.42%)
Jul 18, 2014 76.62 77.10 76.51 77.09 4,913,346 +0.48(+0.63%)
Jul 17, 2014 76.58 77.05 76.44 76.61 4,619,431 -0.25(-0.33%)
Jul 16, 2014 76.90 77.05 76.70 76.86 3,722,965 +0.02(+0.03%)
Jul 15, 2014 76.56 76.93 76.56 76.84 4,656,904 +0.29(+0.38%)
Jul 14, 2014 77.13 77.25 76.48 76.55 4,785,757 -0.27(-0.35%)
Jul 11, 2014 76.87 76.97 76.56 76.82 4,547,543 -0.24(-0.31%)
Jul 10, 2014 76.91 77.57 76.91 77.06 5,336,218 -0.15(-0.19%)
Jul 09, 2014 76.77 77.33 76.62 77.21 6,229,186 +0.56(+0.73%)
Jul 08, 2014 76.09 76.98 76.03 76.65 7,883,223 +0.58(+0.76%)
Jul 07, 2014 75.69 76.21 75.55 76.07 5,006,477 +0.32(+0.42%)
Jul 03, 2014 75.61 75.75 75.75 75.75 2,874,000 +0.13(+0.17%)
Jul 02, 2014 75.26 75.90 75.25 75.62 4,355,163 +0.34(+0.45%)
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.