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

136.40 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 111.91 112.34 109.63 110.38 6,210,268 -1.68(-1.50%)
Jul 30, 2019 112.06 112.40 111.67 112.06 3,035,018 -0.21(-0.19%)
Jul 29, 2019 112.84 112.98 111.76 112.27 3,746,170 -0.75(-0.66%)
Jul 26, 2019 112.12 113.33 111.82 113.02 4,729,000 +0.80(+0.71%)
Jul 25, 2019 112.18 112.39 111.66 112.22 3,851,460 +0.22(+0.20%)
Jul 24, 2019 112.03 112.79 111.57 112.00 4,177,281 -0.09(-0.08%)
Jul 23, 2019 113.12 113.20 111.57 112.09 5,754,284 -0.73(-0.65%)
Jul 22, 2019 114.10 114.34 112.32 112.82 4,520,600 -1.08(-0.95%)
Jul 19, 2019 115.00 115.31 113.86 113.90 3,796,400 -0.82(-0.71%)
Jul 18, 2019 114.35 114.78 113.74 114.72 3,224,798 +0.12(+0.10%)
Jul 17, 2019 114.81 115.17 114.20 114.60 2,688,480 -0.16(-0.14%)
Jul 16, 2019 115.33 115.49 114.04 114.76 3,488,069 -0.22(-0.19%)
Jul 15, 2019 114.67 115.08 114.45 114.98 3,346,076 +0.38(+0.33%)
Jul 12, 2019 114.09 114.77 113.62 114.60 3,743,300 +0.68(+0.60%)
Jul 11, 2019 113.34 113.94 113.02 113.92 3,896,134 +0.94(+0.83%)
Jul 10, 2019 113.12 113.61 112.39 112.98 4,579,002 +0.10(+0.09%)
Jul 09, 2019 112.89 113.38 112.60 112.88 5,423,690 +0.16(+0.14%)
Jul 08, 2019 111.92 112.93 111.70 112.72 4,715,556 +0.74(+0.66%)
Jul 05, 2019 112.00 112.24 111.21 111.98 3,579,400 -0.34(-0.30%)
Jul 03, 2019 111.18 112.40 111.00 112.32 3,207,300 +0.72(+0.65%)
Jul 02, 2019 110.83 111.61 110.34 111.60 4,063,209 +0.98(+0.89%)
Jul 01, 2019 111.30 111.97 110.02 110.62 5,516,082 +0.13(+0.12%)
Jun 28, 2019 110.55 111.50 110.24 110.49 6,507,000 +0.39(+0.35%)
Jun 27, 2019 110.06 110.51 108.86 110.10 5,481,216 -0.10(-0.09%)
Jun 26, 2019 110.85 111.07 110.10 110.20 4,161,701 -0.52(-0.47%)
Jun 25, 2019 110.88 111.43 110.40 110.72 6,105,188 -0.52(-0.47%)
Jun 24, 2019 111.49 112.22 111.03 111.24 6,032,292 +0.11(+0.10%)
Jun 21, 2019 110.34 112.19 110.26 111.13 13,178,500 +0.81(+0.73%)
Jun 20, 2019 109.82 110.49 109.28 110.32 5,001,533 +0.70(+0.64%)
Jun 19, 2019 109.80 109.84 108.87 109.62 3,924,598 -0.03(-0.03%)
Jun 18, 2019 109.80 109.96 108.91 109.65 4,911,162 +0.26(+0.24%)
Jun 17, 2019 109.12 109.55 108.26 109.39 4,146,991 +0.32(+0.29%)
Jun 14, 2019 108.78 109.59 108.46 109.07 4,525,800 +0.42(+0.39%)
Jun 13, 2019 109.00 109.58 108.17 108.65 5,484,818 -0.17(-0.16%)
Jun 12, 2019 107.92 108.91 107.92 108.82 4,634,494 +0.88(+0.82%)
Jun 11, 2019 108.00 108.97 107.75 107.94 6,746,780 +0.42(+0.39%)
Jun 10, 2019 106.48 107.78 106.37 107.52 6,325,471 +1.46(+1.38%)
Jun 07, 2019 105.23 106.36 105.05 106.06 6,809,300 +0.95(+0.90%)
Jun 06, 2019 104.49 105.66 104.20 105.11 8,062,625 +0.69(+0.66%)
Jun 05, 2019 102.75 104.78 102.60 104.42 6,902,304 +1.86(+1.81%)
Jun 04, 2019 102.61 102.65 101.44 102.56 5,964,985 +0.60(+0.59%)
Jun 03, 2019 101.63 102.68 101.40 101.96 6,614,805 +0.52(+0.51%)
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%)
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.