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

141.91 USD +3.02 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 75.36 75.63 74.82 74.84 9,749,348 -0.79(-1.04%)
May 30, 2013 76.49 76.54 75.61 75.63 6,228,644 -0.60(-0.79%)
May 29, 2013 77.05 77.05 76.06 76.23 5,882,206 -1.09(-1.41%)
May 28, 2013 77.52 78.04 77.06 77.32 6,059,170 +0.01(+0.01%)
May 24, 2013 76.32 77.41 76.15 77.31 7,589,759 +0.98(+1.28%)
May 23, 2013 76.83 76.94 76.25 76.33 8,023,168 -0.70(-0.91%)
May 22, 2013 77.19 77.80 76.75 77.03 9,030,621 -0.36(-0.47%)
May 21, 2013 77.62 78.18 77.25 77.39 7,484,386 -0.01(-0.01%)
May 20, 2013 77.88 77.90 77.36 77.40 5,582,600 -0.47(-0.60%)
May 17, 2013 78.30 78.59 77.40 77.87 10,671,473 -0.63(-0.80%)
May 16, 2013 78.10 78.86 77.34 78.50 12,128,798 -1.36(-1.70%)
May 15, 2013 78.80 79.96 78.65 79.86 8,000,520 +1.36(+1.73%)
May 13, 2013 78.80 78.94 77.92 78.50 7,714,538 -0.39(-0.49%)
May 10, 2013 78.47 78.91 78.28 78.89 5,831,224 +0.49(+0.62%)
May 09, 2013 78.31 78.96 77.90 78.40 6,516,841 +0.15(+0.19%)
May 08, 2013 78.56 78.66 77.78 78.25 8,008,719 -0.58(-0.74%)
May 07, 2013 79.10 79.14 78.77 78.83 6,571,101 +0.00(+0.00%)
May 06, 2013 79.10 79.16 78.77 78.83 4,807,003 -0.42(-0.53%)
May 03, 2013 78.92 79.31 78.46 79.25 5,605,083 +0.79(+1.01%)
May 02, 2013 77.91 78.49 77.80 78.46 4,515,961 +0.40(+0.51%)
May 01, 2013 77.85 78.66 77.69 78.06 6,260,681 +0.34(+0.44%)
Apr 30, 2013 78.28 78.30 77.37 77.72 7,969,763 -0.67(-0.85%)
Apr 29, 2013 79.08 79.25 78.15 78.39 6,157,908 -0.65(-0.82%)
Apr 26, 2013 78.58 79.15 78.65 79.04 5,923,528 +0.39(+0.50%)
Apr 25, 2013 78.18 78.83 77.88 78.65 5,730,230 +0.62(+0.79%)
Apr 24, 2013 79.23 79.50 77.92 78.03 8,083,545 -1.06(-1.34%)
Apr 23, 2013 78.11 79.22 78.05 79.09 6,654,114 +1.12(+1.44%)
Apr 22, 2013 78.29 78.44 77.50 77.97 5,155,003 -0.32(-0.41%)
Apr 19, 2013 77.50 78.44 77.40 78.29 7,843,883 +1.13(+1.46%)
Apr 18, 2013 78.76 79.05 76.61 77.16 14,218,965 -1.35(-1.72%)
Apr 17, 2013 78.53 79.07 78.11 78.51 7,248,636 -0.17(-0.22%)
Apr 16, 2013 78.23 78.86 78.03 78.68 6,854,546 +0.21(+0.27%)
Apr 15, 2013 78.44 79.28 78.43 78.47 8,549,301 -0.09(-0.11%)
Apr 12, 2013 77.63 78.85 77.58 78.56 6,338,065 +0.77(+0.99%)
Apr 11, 2013 77.36 78.37 77.27 77.79 7,127,971 +0.42(+0.54%)
Apr 10, 2013 78.28 78.38 77.37 77.37 8,598,933 -0.75(-0.96%)
Apr 09, 2013 77.24 78.46 77.02 78.12 8,652,436 +0.83(+1.07%)
Apr 08, 2013 76.10 77.44 75.83 77.29 8,075,057 +0.90(+1.18%)
Apr 05, 2013 75.55 76.41 75.43 76.39 5,880,369 +0.19(+0.25%)
Apr 04, 2013 75.96 76.58 75.96 76.20 7,508,315 +0.20(+0.26%)
Apr 03, 2013 76.31 76.68 75.72 76.00 7,453,922 -0.02(-0.03%)
Apr 02, 2013 75.55 76.05 75.42 76.02 6,642,761 +0.59(+0.78%)
Apr 01, 2013 75.00 75.93 74.90 75.43 8,416,097 +0.60(+0.80%)
Mar 28, 2013 74.84 74.97 74.38 74.83 7,370,039 +0.05(+0.07%)
Mar 27, 2013 74.31 74.96 74.24 74.78 5,970,553 +0.01(+0.01%)
Mar 26, 2013 74.93 75.09 74.43 74.77 6,642,358 -0.08(-0.11%)
Mar 25, 2013 74.14 75.11 74.12 74.85 10,438,663 +0.57(+0.77%)
Mar 22, 2013 73.35 74.29 73.29 74.28 7,325,411 +1.15(+1.57%)
Mar 21, 2013 72.87 73.47 72.85 73.13 5,507,143 +0.14(+0.19%)
Mar 20, 2013 72.81 73.38 72.74 72.99 6,320,278 +0.54(+0.75%)
Mar 19, 2013 72.42 72.87 72.19 72.45 5,751,083 +0.20(+0.28%)
Mar 18, 2013 72.29 72.73 72.01 72.25 5,771,090 -0.25(-0.34%)
Mar 15, 2013 73.01 73.50 72.43 72.50 17,206,784 -0.72(-0.98%)
Mar 14, 2013 73.87 74.00 73.13 73.22 6,353,199 -0.43(-0.58%)
Mar 13, 2013 73.89 74.20 73.54 73.65 5,326,032 +0.05(+0.07%)
Mar 12, 2013 72.95 73.90 72.84 73.60 8,156,286 +0.62(+0.85%)
Mar 11, 2013 73.09 73.24 72.81 72.98 5,149,550 -0.05(-0.07%)
Mar 08, 2013 73.30 73.39 72.84 73.03 5,744,563 -0.29(-0.40%)
Mar 07, 2013 73.49 73.61 73.20 73.32 6,689,131 -0.06(-0.08%)
Mar 06, 2013 73.75 74.13 73.25 73.38 7,152,681 -0.34(-0.46%)
Mar 05, 2013 73.47 74.04 72.99 73.72 9,097,315 +0.46(+0.63%)
Mar 04, 2013 71.52 73.26 71.51 73.26 10,567,354 +1.52(+2.12%)
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.