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

141.28 USD +1.08 (+0.77%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 81.17 81.35 80.82 81.01 3,447,212 +0.08(+0.10%)
Nov 27, 2013 80.55 81.00 80.38 80.93 4,813,288 +0.25(+0.31%)
Nov 26, 2013 80.44 80.68 80.11 80.68 5,483,354 +0.25(+0.31%)
Nov 25, 2013 80.06 80.57 79.91 80.43 5,670,406 +0.62(+0.78%)
Nov 22, 2013 78.87 79.87 78.75 79.81 4,818,619 +0.95(+1.20%)
Nov 21, 2013 78.74 79.20 78.55 78.86 3,840,986 -0.04(-0.05%)
Nov 20, 2013 79.31 79.39 78.49 78.90 4,496,267 -0.35(-0.44%)
Nov 19, 2013 79.30 79.35 78.88 79.25 4,446,105 +0.03(+0.04%)
Nov 18, 2013 79.23 79.32 78.91 79.22 5,946,894 +0.00(+0.00%)
Nov 15, 2013 78.93 79.29 78.75 79.22 5,917,004 +0.14(+0.18%)
Nov 14, 2013 77.75 79.53 77.68 79.08 9,293,299 +0.18(+0.23%)
Nov 13, 2013 78.42 78.99 78.35 78.90 8,281,044 +0.19(+0.24%)
Nov 12, 2013 78.85 78.97 78.25 78.71 5,266,127 -0.30(-0.38%)
Nov 11, 2013 77.86 79.07 77.79 79.01 7,419,650 +1.05(+1.35%)
Nov 08, 2013 77.49 77.96 76.79 77.96 5,793,894 +0.45(+0.58%)
Nov 07, 2013 78.19 78.22 77.24 77.51 8,343,921 -0.65(-0.83%)
Nov 06, 2013 77.64 78.28 77.30 78.16 4,828,929 +0.74(+0.96%)
Nov 05, 2013 76.81 77.61 76.72 77.42 5,065,598 +0.09(+0.12%)
Nov 04, 2013 77.22 77.65 77.20 77.33 4,704,144 +0.26(+0.34%)
Nov 01, 2013 76.97 77.40 76.59 77.07 5,116,130 +0.32(+0.42%)
Oct 31, 2013 76.88 77.15 76.60 76.75 4,576,294 -0.16(-0.21%)
Oct 30, 2013 77.27 77.53 76.56 76.91 4,605,466 -0.15(-0.19%)
Oct 29, 2013 77.25 77.63 76.75 77.06 7,425,557 -0.08(-0.10%)
Oct 28, 2013 76.16 77.21 76.05 77.14 6,947,218 +1.06(+1.39%)
Oct 25, 2013 76.37 76.76 75.78 76.08 6,461,888 -0.34(-0.44%)
Oct 24, 2013 76.03 76.51 75.82 76.42 5,834,339 +0.52(+0.69%)
Oct 23, 2013 76.18 76.35 75.81 75.90 5,823,058 -0.42(-0.55%)
Oct 22, 2013 75.43 76.49 75.21 76.32 6,913,538 +1.17(+1.56%)
Oct 21, 2013 75.72 75.82 74.82 75.15 5,320,764 -0.56(-0.74%)
Oct 18, 2013 75.80 75.93 75.48 75.71 6,788,695 -0.07(-0.09%)
Oct 17, 2013 75.49 76.12 71.69 75.78 6,393,786 +0.18(+0.24%)
Oct 16, 2013 74.81 75.62 74.57 75.60 5,841,690 +1.23(+1.65%)
Oct 15, 2013 74.43 75.37 73.99 74.37 8,981,366 -0.31(-0.42%)
Oct 14, 2013 74.34 74.71 73.75 74.68 5,904,038 -0.14(-0.19%)
Oct 11, 2013 74.61 74.83 73.83 74.82 6,529,172 +0.03(+0.04%)
Oct 10, 2013 73.48 74.87 73.27 74.79 7,613,432 +1.79(+2.45%)
Oct 09, 2013 72.83 73.34 72.57 73.00 6,464,837 +0.10(+0.14%)
Oct 08, 2013 71.85 73.19 71.80 72.90 9,165,510 +1.03(+1.43%)
Oct 07, 2013 72.42 72.42 71.57 71.87 6,845,908 -0.93(-1.28%)
Oct 04, 2013 73.01 73.38 72.79 72.80 5,747,662 -0.36(-0.49%)
Oct 03, 2013 73.53 73.53 72.95 73.16 7,179,614 -0.56(-0.76%)
Oct 02, 2013 73.39 73.72 73.04 73.72 7,349,090 +0.13(+0.18%)
Oct 01, 2013 73.87 73.89 73.32 73.59 5,663,990 -0.37(-0.50%)
Sep 30, 2013 74.28 74.60 73.74 73.96 6,729,734 -0.40(-0.54%)
Sep 27, 2013 74.38 74.46 74.07 74.36 4,215,371 -0.26(-0.35%)
Sep 26, 2013 74.78 74.98 74.22 74.62 5,052,024 -0.03(-0.04%)
Sep 25, 2013 75.91 75.94 73.56 74.65 14,969,419 -1.10(-1.45%)
Sep 24, 2013 76.40 76.73 75.68 75.75 6,686,031 -0.67(-0.88%)
Sep 23, 2013 75.39 76.43 75.20 76.42 5,517,665 +0.59(+0.78%)
Sep 20, 2013 76.32 76.45 75.83 75.83 8,855,283 -0.38(-0.50%)
Sep 19, 2013 76.50 76.53 75.62 76.21 7,085,971 -0.21(-0.27%)
Sep 18, 2013 75.16 76.53 74.90 76.42 6,876,620 +1.27(+1.69%)
Sep 17, 2013 74.84 75.47 74.79 75.15 4,264,148 +0.37(+0.49%)
Sep 16, 2013 74.97 75.18 74.69 74.78 4,206,608 +0.42(+0.56%)
Sep 13, 2013 74.13 74.40 73.98 74.36 4,020,403 +0.45(+0.61%)
Sep 12, 2013 74.18 74.52 73.77 73.91 5,231,498 -0.14(-0.19%)
Sep 11, 2013 74.00 74.24 73.66 74.05 5,312,233 +0.09(+0.12%)
Sep 10, 2013 73.66 74.21 73.57 73.96 6,822,285 +0.45(+0.61%)
Sep 09, 2013 72.85 73.65 72.70 73.51 5,422,667 +0.92(+1.27%)
Sep 06, 2013 72.70 73.16 72.19 72.59 5,790,232 -0.08(-0.11%)
Sep 05, 2013 72.84 73.48 72.62 72.67 4,675,209 -0.24(-0.33%)
Sep 04, 2013 72.70 73.12 72.45 72.91 4,664,803 +0.23(+0.32%)
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.