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

137.03 USD +0.63 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 101.35 102.02 100.60 101.44 5,927,400 -0.75(-0.73%)
May 30, 2019 102.49 103.49 101.91 102.19 5,018,945 +0.07(+0.07%)
May 29, 2019 102.11 102.88 101.47 102.12 6,437,961 -0.30(-0.29%)
May 28, 2019 102.56 103.57 102.42 102.42 10,114,624 -0.25(-0.24%)
May 24, 2019 102.18 102.89 102.08 102.67 4,428,500 +0.81(+0.80%)
May 23, 2019 101.82 101.93 100.93 101.86 6,422,279 -0.37(-0.36%)
May 22, 2019 101.60 102.43 101.06 102.23 7,340,795 +1.18(+1.17%)
May 21, 2019 101.51 101.65 100.40 101.05 6,889,095 -0.47(-0.46%)
May 20, 2019 100.39 101.98 100.25 101.52 7,194,319 +0.66(+0.65%)
May 17, 2019 100.24 101.95 99.91 100.86 12,371,200 -0.45(-0.44%)
May 16, 2019 102.83 103.96 100.84 101.31 17,121,425 +1.43(+1.43%)
May 15, 2019 100.20 100.36 99.13 99.88 6,732,350 -0.41(-0.41%)
May 14, 2019 100.14 100.86 99.89 100.29 6,352,959 +0.40(+0.40%)
May 13, 2019 100.45 101.15 99.01 99.89 7,361,544 -2.02(-1.98%)
May 10, 2019 99.76 102.11 99.70 101.91 8,742,600 +2.37(+2.38%)
May 09, 2019 99.27 99.94 98.85 99.54 6,240,201 -0.76(-0.76%)
May 08, 2019 100.25 101.04 99.86 100.30 5,881,926 -1.00(-0.99%)
May 07, 2019 101.80 102.17 100.76 101.30 4,570,464 -1.16(-1.13%)
May 06, 2019 100.75 102.55 100.54 102.46 4,612,839 +0.38(+0.37%)
May 03, 2019 102.32 102.75 101.80 102.08 5,317,200 +0.93(+0.92%)
May 02, 2019 101.43 102.06 100.24 101.15 5,006,928 -0.21(-0.21%)
May 01, 2019 102.77 102.81 101.28 101.36 5,336,585 -1.48(-1.44%)
Apr 30, 2019 101.77 102.92 101.45 102.84 6,133,733 +1.28(+1.26%)
Apr 29, 2019 101.88 102.00 100.78 101.56 6,380,005 +0.03(+0.03%)
Apr 26, 2019 100.45 102.34 99.66 101.53 8,107,900 -1.99(-1.92%)
Apr 25, 2019 103.24 104.14 102.83 103.52 3,960,119 -0.01(-0.01%)
Apr 24, 2019 103.14 103.85 103.09 103.53 4,697,659 +0.46(+0.45%)
Apr 23, 2019 102.53 103.29 101.94 103.07 5,050,841 +0.70(+0.68%)
Apr 22, 2019 102.78 103.54 102.17 102.37 5,079,421 -0.81(-0.79%)
Apr 18, 2019 103.11 103.80 102.89 103.18 3,727,900 +0.02(+0.02%)
Apr 17, 2019 103.00 103.40 102.41 103.16 3,729,191 +0.23(+0.22%)
Apr 16, 2019 102.89 103.39 102.54 102.93 4,827,816 +0.50(+0.49%)
Apr 15, 2019 101.30 102.91 101.26 102.43 5,112,029 +0.87(+0.86%)
Apr 12, 2019 101.00 102.02 101.00 101.56 5,162,000 +0.76(+0.75%)
Apr 11, 2019 99.70 100.83 99.47 100.80 5,606,461 +1.20(+1.20%)
Apr 10, 2019 98.51 99.72 98.50 99.60 4,089,128 +0.91(+0.92%)
Apr 09, 2019 98.80 99.23 98.15 98.69 4,367,125 -0.54(-0.54%)
Apr 08, 2019 98.45 99.25 98.26 99.23 5,422,333 +0.40(+0.40%)
Apr 05, 2019 98.25 99.20 98.16 98.83 4,656,400 +0.72(+0.73%)
Apr 04, 2019 97.25 98.28 97.24 98.11 4,026,202 +0.92(+0.95%)
Apr 03, 2019 97.12 97.40 96.79 97.19 5,686,539 +0.25(+0.26%)
Apr 02, 2019 97.76 98.31 96.90 96.94 6,273,566 -0.88(-0.90%)
Apr 01, 2019 97.97 98.36 97.56 97.82 8,504,371 +0.29(+0.30%)
Mar 29, 2019 97.59 97.67 97.04 97.53 7,439,800 +0.40(+0.41%)
Mar 28, 2019 97.59 97.87 96.53 97.13 8,051,986 -0.08(-0.08%)
Mar 27, 2019 98.14 98.86 96.96 97.21 8,469,336 -0.90(-0.92%)
Mar 26, 2019 98.36 98.85 98.03 98.11 4,946,289 -0.06(-0.06%)
Mar 25, 2019 97.80 98.62 97.63 98.17 5,407,164 -0.11(-0.11%)
Mar 22, 2019 98.58 99.53 97.94 98.28 6,708,100 -0.78(-0.79%)
Mar 21, 2019 98.25 99.13 98.10 99.06 6,550,871 +0.42(+0.43%)
Mar 20, 2019 99.20 99.55 98.54 98.64 6,322,597 -1.21(-1.21%)
Mar 19, 2019 99.99 100.49 99.57 99.85 5,414,428 +0.19(+0.19%)
Mar 18, 2019 98.30 99.77 98.26 99.66 5,638,155 +1.24(+1.26%)
Mar 15, 2019 98.28 98.51 97.60 98.42 14,600,000 +0.20(+0.20%)
Mar 14, 2019 98.41 98.43 97.59 98.22 4,926,021 -0.81(-0.82%)
Mar 13, 2019 98.70 99.35 98.39 99.03 5,482,209 +0.66(+0.67%)
Mar 12, 2019 98.53 98.74 98.05 98.37 5,070,558 -0.11(-0.11%)
Mar 11, 2019 98.04 98.58 97.82 98.48 5,344,892 +0.89(+0.91%)
Mar 08, 2019 97.55 98.42 97.00 97.59 5,659,300 +0.14(+0.14%)
Mar 07, 2019 97.71 98.20 97.24 97.45 6,122,938 -0.81(-0.82%)
Mar 06, 2019 98.27 99.00 97.86 98.26 4,696,598 -0.08(-0.08%)
Mar 05, 2019 98.13 99.19 98.09 98.34 6,119,261 +0.49(+0.50%)
Mar 04, 2019 98.12 98.59 97.37 97.85 7,683,151 -0.08(-0.08%)
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.