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

148.34 USD +1.53 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 95.86 95.86 95.86 0 -0.24(-0.25%)
Aug 30, 2018 95.50 96.50 95.45 96.10 7,058,545 +0.46(+0.48%)
Aug 29, 2018 96.28 96.83 95.53 95.64 7,861,884 -0.43(-0.45%)
Aug 28, 2018 94.77 96.35 94.53 96.07 9,982,190 +1.53(+1.62%)
Aug 27, 2018 95.26 95.61 94.29 94.54 7,039,268 -0.41(-0.43%)
Aug 24, 2018 95.09 95.66 94.35 94.95 8,594,500 -0.23(-0.24%)
Aug 23, 2018 95.50 95.86 95.06 95.18 6,091,748 -0.49(-0.51%)
Aug 22, 2018 96.20 96.85 95.23 95.67 7,762,848 -0.41(-0.43%)
Aug 21, 2018 95.96 96.36 95.36 96.08 10,529,515 +0.08(+0.08%)
Aug 20, 2018 97.67 98.29 95.95 96.00 12,674,152 -1.85(-1.89%)
Aug 17, 2018 97.77 99.67 97.61 97.85 16,463,300 -0.79(-0.80%)
Aug 16, 2018 100.11 100.21 97.91 98.64 42,626,228 +8.42(+9.33%)
Aug 15, 2018 90.25 90.41 89.67 90.22 8,612,919 -0.63(-0.69%)
Aug 14, 2018 89.64 91.12 89.63 90.85 5,836,166 +1.21(+1.35%)
Aug 13, 2018 90.20 90.54 89.37 89.64 5,879,241 -0.54(-0.60%)
Aug 10, 2018 88.70 90.37 88.65 90.18 8,244,800 +1.17(+1.31%)
Aug 09, 2018 89.46 89.63 88.76 89.01 4,727,810 -1.04(-1.15%)
Aug 08, 2018 89.97 90.23 89.37 90.05 5,041,788 +0.28(+0.31%)
Aug 07, 2018 89.83 90.36 89.65 89.77 4,525,294 +0.10(+0.11%)
Aug 06, 2018 89.31 89.98 89.12 89.67 4,651,624 +0.07(+0.08%)
Aug 03, 2018 89.19 90.28 89.00 89.60 5,747,100 +0.84(+0.95%)
Aug 02, 2018 87.94 88.84 87.62 88.76 4,306,142 +0.52(+0.59%)
Aug 01, 2018 88.86 89.13 87.88 88.24 5,049,944 -0.99(-1.11%)
Jul 31, 2018 89.00 89.66 88.80 89.23 6,708,470 +0.35(+0.39%)
Jul 30, 2018 88.00 88.94 87.89 88.88 6,010,649 +0.75(+0.85%)
Jul 27, 2018 88.64 88.88 88.03 88.13 4,679,600 -0.10(-0.11%)
Jul 26, 2018 88.50 89.43 88.18 88.23 6,548,364 +0.33(+0.38%)
Jul 25, 2018 87.27 88.02 87.11 87.90 5,810,754 -0.06(-0.07%)
Jul 24, 2018 88.12 88.50 87.61 87.96 5,589,003 +0.33(+0.38%)
Jul 23, 2018 87.65 88.11 87.38 87.63 4,149,939 -0.43(-0.49%)
Jul 20, 2018 87.40 88.17 87.20 88.06 4,821,730 +0.34(+0.39%)
Jul 19, 2018 87.86 88.48 87.41 87.72 4,883,093 -0.35(-0.40%)
Jul 18, 2018 88.33 89.19 87.94 88.07 5,045,396 -0.12(-0.14%)
Jul 17, 2018 87.40 88.70 87.40 88.19 5,911,394 +0.55(+0.63%)
Jul 16, 2018 87.62 87.72 86.83 87.64 4,446,655 -0.06(-0.07%)
Jul 13, 2018 86.52 87.99 86.50 87.70 6,394,443 +1.18(+1.36%)
Jul 12, 2018 87.30 86.22 86.52 4,888,802 -0.01(-0.01%)
Jul 11, 2018 87.06 87.11 86.39 86.53 5,593,609 -0.68(-0.78%)
Jul 10, 2018 85.93 87.33 85.88 87.21 6,043,670 +1.28(+1.49%)
Jul 09, 2018 85.00 86.47 84.77 85.93 6,573,515 +1.42(+1.68%)
Jul 06, 2018 84.20 84.86 83.82 84.51 5,623,594 -0.06(-0.07%)
Jul 05, 2018 84.94 85.58 84.27 84.57 5,367,491 +0.13(+0.15%)
Jul 03, 2018 84.44 84.44 84.44 0 +0.44(+0.52%)
Jul 02, 2018 85.65 85.94 83.40 84.00 8,124,848 -1.65(-1.93%)
Jun 29, 2018 85.90 86.20 85.52 85.65 8,260,329 -0.21(-0.24%)
Jun 28, 2018 86.85 87.29 85.68 85.86 8,465,965 -1.03(-1.19%)
Jun 27, 2018 85.90 87.49 85.55 86.89 10,299,382 +0.91(+1.06%)
Jun 26, 2018 86.53 87.05 85.76 85.98 10,120,822 -0.49(-0.57%)
Jun 25, 2018 84.59 86.60 84.48 86.47 15,936,999 +1.65(+1.95%)
Jun 22, 2018 84.46 84.85 84.10 84.82 11,005,783 +0.61(+0.72%)
Jun 21, 2018 83.40 84.55 83.02 84.21 8,091,999 +0.60(+0.72%)
Jun 20, 2018 83.71 83.82 83.16 83.61 7,966,379 +0.00(+0.00%)
Jun 19, 2018 82.60 83.62 82.37 83.61 9,350,764 +0.61(+0.73%)
Jun 18, 2018 83.05 83.57 82.82 83.00 8,498,423 -0.70(-0.84%)
Jun 15, 2018 83.79 83.06 83.70 12,503,000 -0.09(-0.11%)
Jun 14, 2018 84.22 84.81 83.67 83.79 7,517,427 -0.30(-0.36%)
Jun 13, 2018 83.89 84.37 83.85 84.09 6,358,120 -0.01(-0.01%)
Jun 12, 2018 84.32 84.59 83.47 84.10 8,060,445 -0.20(-0.24%)
Jun 11, 2018 84.41 84.54 83.79 84.30 6,252,255 -0.06(-0.07%)
Jun 08, 2018 84.78 85.19 84.14 84.36 7,602,411 -0.59(-0.69%)
Jun 07, 2018 84.78 85.76 84.69 84.95 7,701,810 +0.39(+0.46%)
Jun 06, 2018 84.35 84.56 7,362,717 -0.06(-0.07%)
Jun 05, 2018 85.45 85.47 84.25 84.62 8,280,442 -0.80(-0.94%)
Jun 04, 2018 83.50 85.52 83.30 85.42 10,921,146 +2.43(+2.93%)
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.