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

126.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 71.46 71.64 71.15 71.44 6,311,615 +0.13(+0.18%)
Aug 30, 2016 71.40 71.76 71.15 71.31 5,772,930 -0.09(-0.13%)
Aug 29, 2016 71.14 71.66 71.10 71.40 7,468,088 +0.26(+0.37%)
Aug 26, 2016 71.41 71.69 70.89 71.14 10,038,464 -0.08(-0.11%)
Aug 25, 2016 72.37 72.58 71.05 71.22 10,513,910 -1.01(-1.40%)
Aug 24, 2016 71.97 72.75 71.76 72.23 10,050,590 +0.26(+0.36%)
Aug 23, 2016 72.89 73.07 71.96 71.97 9,391,390 -0.73(-1.00%)
Aug 22, 2016 73.06 73.14 72.45 72.70 10,311,944 -0.11(-0.15%)
Aug 19, 2016 74.10 74.29 72.67 72.81 15,346,426 -1.49(-2.01%)
Aug 18, 2016 72.93 75.19 73.87 74.30 26,856,274 +1.37(+1.88%)
Aug 17, 2016 71.99 72.95 71.99 72.93 14,335,135 +0.04(+0.05%)
Aug 16, 2016 72.59 73.31 72.21 72.89 9,763,215 -0.43(-0.59%)
Aug 15, 2016 73.81 74.01 73.11 73.32 9,635,428 -0.57(-0.77%)
Aug 12, 2016 73.80 74.12 73.56 73.89 9,994,186 +0.09(+0.12%)
Aug 11, 2016 74.50 74.80 73.53 73.80 6,289,830 -0.15(-0.20%)
Aug 10, 2016 73.57 74.51 73.39 73.95 8,052,272 +0.41(+0.56%)
Aug 09, 2016 73.36 73.88 73.08 73.54 6,426,725 +0.20(+0.27%)
Aug 08, 2016 74.00 74.07 73.04 73.34 6,577,147 -0.42(-0.57%)
Aug 05, 2016 73.46 73.95 73.46 73.76 5,415,442 +0.46(+0.63%)
Aug 04, 2016 72.80 73.49 72.59 73.30 4,944,707 +0.36(+0.49%)
Aug 03, 2016 73.00 73.40 72.51 72.94 6,567,966 -0.19(-0.26%)
Aug 02, 2016 73.70 73.72 72.63 73.13 6,513,056 -0.65(-0.88%)
Aug 01, 2016 72.81 73.99 72.81 73.78 5,866,120 +0.81(+1.11%)
Jul 29, 2016 73.17 73.25 72.76 72.97 6,302,187 -0.27(-0.37%)
Jul 28, 2016 73.14 73.32 72.47 73.24 4,603,167 -0.08(-0.11%)
Jul 27, 2016 73.66 73.82 73.14 73.32 5,777,816 -0.41(-0.56%)
Jul 26, 2016 73.71 74.07 73.41 73.73 5,248,083 -0.02(-0.03%)
Jul 25, 2016 73.55 73.83 73.41 73.75 4,733,874 +0.20(+0.27%)
Jul 22, 2016 73.76 73.91 73.42 73.55 4,316,633 +0.03(+0.04%)
Jul 21, 2016 73.43 73.66 73.14 73.52 4,432,231 -0.27(-0.37%)
Jul 20, 2016 73.88 74.11 73.63 73.79 5,281,885 +0.13(+0.18%)
Jul 19, 2016 73.64 73.96 73.58 73.66 4,797,883 -0.18(-0.24%)
Jul 18, 2016 73.64 74.18 73.53 73.84 5,457,313 +0.17(+0.23%)
Jul 15, 2016 73.98 74.01 73.44 73.67 5,994,796 -0.03(-0.04%)
Jul 14, 2016 73.79 74.11 73.61 73.70 6,646,388 +0.08(+0.11%)
Jul 13, 2016 73.25 73.63 72.94 73.62 6,398,936 +0.35(+0.48%)
Jul 12, 2016 73.56 73.73 73.00 73.27 12,361,175 -0.79(-1.07%)
Jul 11, 2016 73.67 74.35 73.50 74.06 9,040,070 +0.22(+0.30%)
Jul 08, 2016 73.82 73.53 73.24 73.84 9,127,565 +0.31(+0.42%)
Jul 07, 2016 73.73 73.93 73.15 73.53 7,486,861 -0.29(-0.39%)
Jul 06, 2016 73.26 73.98 73.17 73.82 11,062,713 +0.68(+0.93%)
Jul 05, 2016 72.75 73.62 72.68 73.14 10,748,626 +0.33(+0.45%)
Jul 01, 2016 73.13 72.81 72.81 72.81 7,638,800 -0.21(-0.29%)
Jun 30, 2016 72.57 73.19 72.32 73.02 8,713,485 +0.56(+0.77%)
Jun 29, 2016 71.63 72.49 71.58 72.46 7,014,368 +0.95(+1.33%)
Jun 28, 2016 71.76 71.87 70.67 71.51 8,561,177 +0.01(+0.01%)
Jun 27, 2016 71.64 71.72 70.88 71.50 11,346,061 -0.46(-0.64%)
Jun 24, 2016 70.55 72.72 70.51 71.96 15,120,363 -0.14(-0.19%)
Jun 23, 2016 72.20 72.24 71.78 72.10 6,969,864 +0.35(+0.49%)
Jun 22, 2016 71.60 72.25 71.56 71.75 8,457,509 +0.29(+0.41%)
Jun 21, 2016 71.30 71.72 70.95 71.46 6,674,766 +0.36(+0.51%)
Jun 20, 2016 71.31 71.78 71.05 71.10 7,142,422 +0.15(+0.21%)
Jun 17, 2016 71.05 71.31 70.40 70.95 18,059,296 -0.35(-0.49%)
Jun 16, 2016 71.00 71.45 70.80 71.30 6,705,181 +0.18(+0.25%)
Jun 15, 2016 71.20 71.61 71.00 71.12 8,016,982 +0.17(+0.24%)
Jun 14, 2016 70.66 71.17 70.20 70.95 9,066,382 +0.42(+0.60%)
Jun 13, 2016 71.00 71.18 70.48 70.53 7,907,557 -0.61(-0.86%)
Jun 10, 2016 71.00 71.41 70.68 71.14 7,511,406 +0.05(+0.07%)
Jun 09, 2016 71.36 71.59 70.86 71.09 6,069,759 -0.19(-0.27%)
Jun 08, 2016 70.85 71.45 70.80 71.28 6,138,989 +0.25(+0.35%)
Jun 07, 2016 71.10 71.31 70.85 71.03 7,363,324 -0.02(-0.03%)
Jun 06, 2016 71.52 71.55 71.00 71.05 9,016,343 +0.18(+0.25%)
Jun 03, 2016 70.57 71.05 70.52 70.87 6,374,529 -0.08(-0.11%)
Jun 02, 2016 70.50 71.00 70.14 70.95 6,508,334 +0.45(+0.64%)
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.