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

140.55 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 74.82 74.88 74.15 74.27 6,375,067 -0.57(-0.76%)
May 28, 2015 75.07 75.16 74.65 74.84 5,024,775 -0.35(-0.47%)
May 27, 2015 75.01 75.51 75.00 75.19 6,986,968 +0.29(+0.39%)
May 26, 2015 75.77 75.83 74.82 74.90 10,571,548 -0.96(-1.27%)
May 22, 2015 76.20 75.86 75.86 75.86 6,815,000 -0.25(-0.33%)
May 21, 2015 75.80 76.42 75.56 76.11 6,756,007 +0.21(+0.28%)
May 20, 2015 76.48 76.50 75.83 75.90 10,540,771 -0.53(-0.69%)
May 19, 2015 78.18 78.36 76.23 76.43 22,456,513 -3.49(-4.37%)
May 18, 2015 79.37 79.94 79.16 79.92 8,298,185 +0.68(+0.86%)
May 15, 2015 78.71 79.25 78.57 79.24 6,617,173 +0.52(+0.66%)
May 14, 2015 78.37 78.77 78.02 78.72 6,170,246 +0.56(+0.72%)
May 13, 2015 79.18 79.43 77.98 78.16 8,421,167 -0.80(-1.01%)
May 12, 2015 78.02 79.48 77.87 78.96 8,448,943 +0.86(+1.10%)
May 11, 2015 78.32 78.61 78.03 78.10 3,744,682 -0.43(-0.55%)
May 08, 2015 78.60 79.25 78.40 78.53 5,347,396 +0.50(+0.64%)
May 07, 2015 77.73 78.34 77.30 78.03 5,538,289 +0.38(+0.49%)
May 06, 2015 77.92 78.12 77.17 77.65 5,480,055 -0.48(-0.61%)
May 05, 2015 79.01 79.01 78.06 78.13 5,855,414 -1.05(-1.33%)
May 04, 2015 78.98 79.54 78.46 79.18 6,652,581 +0.58(+0.74%)
May 01, 2015 78.20 78.76 78.17 78.60 5,000,017 +0.55(+0.70%)
Apr 30, 2015 77.83 78.48 77.59 78.05 8,795,903 +0.17(+0.22%)
Apr 29, 2015 78.70 78.76 77.79 77.88 7,107,587 -1.22(-1.54%)
Apr 28, 2015 79.46 79.48 78.77 79.10 4,895,176 -0.27(-0.34%)
Apr 27, 2015 79.77 79.86 79.29 79.37 6,449,809 -0.47(-0.59%)
Apr 24, 2015 79.38 80.93 79.24 79.84 6,867,845 +0.66(+0.83%)
Apr 23, 2015 78.38 79.54 78.20 79.18 7,468,736 +0.75(+0.96%)
Apr 22, 2015 77.73 78.64 77.55 78.43 7,594,683 +0.40(+0.51%)
Apr 21, 2015 78.61 78.84 77.90 78.03 6,200,236 -0.11(-0.14%)
Apr 20, 2015 78.39 78.83 78.02 78.14 8,847,416 +0.26(+0.33%)
Apr 17, 2015 78.94 79.15 77.56 77.88 11,822,777 -1.36(-1.72%)
Apr 16, 2015 79.50 79.89 79.13 79.24 8,014,038 -0.50(-0.63%)
Apr 15, 2015 80.58 80.98 79.65 79.74 6,200,161 -0.41(-0.51%)
Apr 14, 2015 80.29 80.42 79.68 80.15 5,531,680 -0.14(-0.17%)
Apr 13, 2015 80.40 80.92 80.27 80.29 4,698,111 -0.36(-0.45%)
Apr 10, 2015 80.86 81.00 80.55 80.65 5,480,618 -0.19(-0.24%)
Apr 09, 2015 80.84 81.39 80.58 80.84 3,923,559 -0.19(-0.23%)
Apr 08, 2015 80.39 81.23 80.36 81.03 6,694,715 +0.53(+0.66%)
Apr 07, 2015 81.09 81.29 80.46 80.50 6,605,720 -0.49(-0.61%)
Apr 06, 2015 80.46 81.33 80.15 80.99 6,380,700 +0.26(+0.32%)
Apr 02, 2015 80.73 80.73 80.73 80.73 5,795,700 +0.02(+0.02%)
Apr 01, 2015 82.28 82.28 80.43 80.71 8,306,662 -1.54(-1.87%)
Mar 31, 2015 82.39 83.02 82.25 82.25 5,587,701 -0.28(-0.34%)
Mar 30, 2015 81.70 82.80 81.43 82.53 5,700,694 +1.18(+1.45%)
Mar 27, 2015 81.85 82.18 81.25 81.35 5,717,385 -0.54(-0.66%)
Mar 26, 2015 80.93 82.31 80.65 81.89 8,267,163 +0.57(+0.70%)
Mar 25, 2015 83.09 83.25 81.31 81.32 6,645,573 -1.73(-2.08%)
Mar 24, 2015 83.19 83.71 82.96 83.05 5,359,107 -0.26(-0.31%)
Mar 23, 2015 83.18 83.90 83.12 83.31 6,505,721 +0.07(+0.08%)
Mar 20, 2015 81.83 83.49 81.71 83.24 12,365,307 +1.72(+2.11%)
Mar 19, 2015 82.33 82.44 81.37 81.52 7,212,928 -1.01(-1.22%)
Mar 18, 2015 81.98 82.96 81.15 82.53 10,252,336 -0.09(-0.11%)
Mar 17, 2015 82.98 83.01 82.24 82.62 4,801,961 -0.67(-0.80%)
Mar 16, 2015 82.45 83.37 82.44 83.29 6,519,099 +1.39(+1.70%)
Mar 13, 2015 81.95 82.25 81.29 81.90 4,762,226 +0.00(+0.00%)
Mar 12, 2015 80.81 82.12 80.78 81.90 5,225,526 +1.21(+1.50%)
Mar 11, 2015 81.82 81.97 80.54 80.69 6,160,859 -1.38(-1.68%)
Mar 10, 2015 82.27 82.50 82.07 82.07 6,310,805 -0.81(-0.98%)
Mar 09, 2015 82.59 83.34 82.54 82.88 4,671,505 +0.29(+0.35%)
Mar 06, 2015 82.81 83.10 82.38 82.59 5,731,008 -0.98(-1.17%)
Mar 05, 2015 83.15 83.87 82.96 83.57 5,984,359 +0.99(+1.20%)
Mar 04, 2015 83.21 83.37 82.20 82.58 6,200,036 -0.79(-0.95%)
Mar 03, 2015 83.66 83.82 83.17 83.37 6,459,916 -0.59(-0.70%)
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.