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

142.55 USD +0.31 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 76.35 76.78 76.02 76.43 4,674,143 +0.42(+0.55%)
Mar 28, 2014 76.14 76.60 75.77 76.01 5,871,101 -0.13(-0.17%)
Mar 27, 2014 76.38 76.82 76.04 76.14 5,575,681 -0.09(-0.12%)
Mar 26, 2014 77.08 77.53 76.23 76.23 7,701,150 -0.64(-0.83%)
Mar 25, 2014 76.88 77.14 76.16 76.87 7,382,151 +0.11(+0.14%)
Mar 24, 2014 76.21 76.80 76.11 76.76 7,279,029 +0.66(+0.87%)
Mar 21, 2014 75.89 77.02 75.45 76.10 17,180,931 +0.72(+0.96%)
Mar 20, 2014 74.02 75.68 73.86 75.38 8,628,848 +1.00(+1.34%)
Mar 19, 2014 74.56 75.11 74.02 74.38 5,749,714 -0.39(-0.52%)
Mar 18, 2014 74.66 74.99 74.45 74.77 3,935,810 +0.09(+0.12%)
Mar 17, 2014 74.30 74.85 74.01 74.68 5,780,059 +0.40(+0.54%)
Mar 14, 2014 74.67 75.07 74.27 74.28 6,619,016 -0.65(-0.87%)
Mar 13, 2014 75.71 76.18 74.91 74.93 5,813,558 -0.60(-0.79%)
Mar 12, 2014 74.85 75.75 74.82 75.53 8,627,558 +0.61(+0.81%)
Mar 11, 2014 74.72 74.97 74.20 74.92 9,002,246 +0.49(+0.66%)
Mar 10, 2014 74.52 74.60 74.05 74.43 4,826,598 -0.15(-0.20%)
Mar 07, 2014 74.96 74.96 74.36 74.58 5,054,617 -0.30(-0.40%)
Mar 06, 2014 74.86 75.11 74.51 74.88 5,104,860 +0.08(+0.11%)
Mar 05, 2014 75.32 75.33 74.58 74.80 5,485,143 -0.33(-0.44%)
Mar 04, 2014 74.77 75.49 74.66 75.13 7,543,484 +1.01(+1.36%)
Mar 03, 2014 74.49 74.67 73.82 74.12 5,343,671 -0.58(-0.78%)
Feb 28, 2014 74.48 75.19 74.20 74.70 7,445,309 +0.14(+0.19%)
Feb 27, 2014 74.78 74.78 74.09 74.56 5,448,190 -0.22(-0.29%)
Feb 26, 2014 73.94 75.10 73.79 74.78 9,020,063 +1.43(+1.95%)
Feb 25, 2014 73.18 73.74 73.09 73.35 9,517,441 +0.00(+0.00%)
Feb 24, 2014 73.20 73.82 73.15 73.35 7,320,989 +0.23(+0.31%)
Feb 21, 2014 73.19 73.40 72.82 73.12 8,971,032 -0.40(-0.54%)
Feb 20, 2014 73.05 74.00 72.81 73.52 13,071,042 -1.33(-1.78%)
Feb 19, 2014 75.01 75.32 74.41 74.85 8,129,727 -0.48(-0.64%)
Feb 18, 2014 75.49 75.65 74.86 75.33 5,993,756 -0.46(-0.61%)
Feb 14, 2014 75.40 75.79 75.79 75.79 4,908,900 +0.43(+0.57%)
Feb 13, 2014 74.68 75.49 74.56 75.36 5,250,165 +0.40(+0.53%)
Feb 12, 2014 74.22 75.18 74.22 74.96 5,339,771 +0.16(+0.21%)
Feb 11, 2014 73.90 74.85 73.68 74.80 6,505,603 +1.04(+1.41%)
Feb 10, 2014 73.59 73.76 72.96 73.76 6,203,086 +0.01(+0.01%)
Feb 07, 2014 73.05 73.80 72.50 73.75 7,320,252 +0.93(+1.28%)
Feb 06, 2014 72.97 73.21 72.50 72.82 7,203,280 -0.05(-0.07%)
Feb 05, 2014 72.27 73.16 72.27 72.87 4,774,283 +0.14(+0.19%)
Feb 04, 2014 72.67 73.10 72.30 72.73 7,754,044 +0.07(+0.10%)
Feb 03, 2014 74.19 74.50 72.54 72.66 10,430,614 -2.02(-2.70%)
Jan 31, 2014 73.92 75.19 73.64 74.68 10,665,285 -0.07(-0.09%)
Jan 30, 2014 74.54 75.09 74.36 74.75 6,719,257 +0.65(+0.88%)
Jan 29, 2014 75.29 75.37 74.07 74.10 8,421,350 -0.57(-0.76%)
Jan 28, 2014 74.26 75.40 74.10 74.67 6,023,171 +0.52(+0.70%)
Jan 27, 2014 74.13 74.37 73.83 74.15 9,088,235 -0.27(-0.36%)
Jan 24, 2014 74.73 75.12 74.23 74.42 9,455,979 -0.54(-0.72%)
Jan 23, 2014 74.84 75.12 74.47 74.96 5,989,206 -0.39(-0.52%)
Jan 22, 2014 76.08 76.08 75.03 75.35 5,853,718 -0.49(-0.65%)
Jan 21, 2014 76.25 76.39 74.86 75.84 8,954,633 -0.35(-0.46%)
Jan 17, 2014 76.73 76.19 76.19 76.19 11,440,700 -0.57(-0.74%)
Jan 16, 2014 77.39 77.47 76.35 76.76 7,198,203 -0.90(-1.16%)
Jan 15, 2014 77.96 78.10 77.57 77.66 4,991,772 -0.30(-0.38%)
Jan 14, 2014 77.46 78.00 77.38 77.96 4,087,960 +0.47(+0.61%)
Jan 13, 2014 77.60 77.97 77.24 77.49 6,157,665 -0.55(-0.70%)
Jan 10, 2014 78.31 78.72 77.54 78.04 5,191,635 -0.05(-0.06%)
Jan 09, 2014 78.39 78.40 77.49 78.09 5,914,652 +0.26(+0.33%)
Jan 08, 2014 78.50 78.51 77.60 77.83 5,960,475 -0.62(-0.79%)
Jan 07, 2014 78.17 78.85 77.92 78.45 5,012,124 +0.24(+0.31%)
Jan 06, 2014 78.86 78.91 77.79 78.21 7,197,988 -0.44(-0.56%)
Jan 03, 2014 78.81 79.13 78.52 78.65 4,958,031 -0.26(-0.33%)
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.