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

143.59 +1.38 (+0.97%)
Streaming Delayed Price Updated: 12:27 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 71.58 71.72 70.79 70.94 11,404,475 -0.74(-1.03%)
Sep 28, 2017 71.72 71.79 70.92 71.67 13,628,963 -0.31(-0.43%)
Sep 27, 2017 71.42 71.98 6,955,708 -0.09(-0.13%)
Sep 26, 2017 71.76 72.21 71.65 72.07 6,427,757 +0.22(+0.30%)
Sep 25, 2017 71.65 72.72 71.59 71.86 9,415,593 -0.34(-0.48%)
Sep 22, 2017 72.53 72.70 71.94 72.20 6,339,558 -0.44(-0.60%)
Sep 21, 2017 73.14 73.14 72.37 72.64 7,083,081 -0.44(-0.61%)
Sep 20, 2017 72.78 73.14 72.51 73.08 5,858,118 +0.41(+0.56%)
Sep 19, 2017 72.79 73.04 72.35 72.67 6,801,093 +0.05(+0.06%)
Sep 18, 2017 72.82 73.64 72.58 72.63 9,005,885 -0.34(-0.47%)
Sep 15, 2017 72.45 73.31 71.96 72.97 14,669,828 +0.64(+0.88%)
Sep 14, 2017 72.44 72.46 71.91 72.34 7,643,840 -0.16(-0.23%)
Sep 13, 2017 72.27 73.24 72.27 72.50 9,719,567 +0.23(+0.31%)
Sep 12, 2017 71.99 72.55 71.87 72.27 6,614,634 +0.48(+0.67%)
Sep 11, 2017 71.86 72.04 71.41 71.79 7,710,901 +0.18(+0.25%)
Sep 08, 2017 72.39 72.51 70.57 71.61 11,014,791 -1.13(-1.55%)
Sep 07, 2017 72.92 73.32 72.63 72.74 7,513,111 +0.04(+0.05%)
Sep 06, 2017 72.52 72.99 72.37 72.70 9,281,319 +0.25(+0.35%)
Sep 05, 2017 70.77 72.53 70.72 72.45 13,293,730 +1.30(+1.82%)
Sep 01, 2017 71.09 71.26 71.00 71.15 7,131,662 +0.27(+0.38%)
Aug 31, 2017 71.36 71.49 70.87 70.87 9,025,997 -0.43(-0.60%)
Aug 30, 2017 71.56 71.81 71.28 71.30 6,421,641 -0.21(-0.29%)
Aug 29, 2017 70.51 71.70 70.36 71.51 8,443,281 +0.67(+0.95%)
Aug 28, 2017 71.18 71.23 70.68 70.84 9,496,000 -0.54(-0.76%)
Aug 25, 2017 71.26 71.80 71.25 71.38 10,907,498 +0.26(+0.37%)
Aug 24, 2017 73.18 73.35 70.67 71.12 21,069,602 -1.47(-2.03%)
Aug 23, 2017 72.94 73.14 72.52 72.59 8,590,253 -0.05(-0.08%)
Aug 22, 2017 72.45 72.77 72.36 72.64 7,210,679 +0.28(+0.39%)
Aug 21, 2017 71.83 72.69 71.53 72.36 10,589,972 +0.36(+0.50%)
Aug 18, 2017 72.28 72.94 71.97 72.00 10,743,115 -0.35(-0.49%)
Aug 17, 2017 71.58 72.45 71.11 72.35 19,045,326 -1.16(-1.58%)
Aug 16, 2017 73.78 73.93 73.12 73.52 12,695,432 +0.19(+0.26%)
Aug 15, 2017 73.38 73.90 73.12 73.33 7,783,048 +0.06(+0.09%)
Aug 14, 2017 73.16 73.75 73.08 73.26 8,583,105 +0.27(+0.37%)
Aug 11, 2017 73.29 73.76 72.95 72.99 8,708,092 -0.24(-0.32%)
Aug 10, 2017 73.60 73.90 73.13 73.23 8,861,686 -0.86(-1.16%)
Aug 09, 2017 73.63 74.43 73.44 74.09 7,276,981 +0.48(+0.65%)
Aug 08, 2017 73.23 73.85 72.98 73.61 8,181,067 +0.28(+0.38%)
Aug 07, 2017 72.69 73.48 72.66 73.33 6,079,321 +0.72(+0.99%)
Aug 04, 2017 73.13 73.44 72.36 72.61 7,916,352 -0.35(-0.48%)
Aug 03, 2017 73.38 73.76 72.78 72.96 11,025,443 +0.31(+0.42%)
Aug 02, 2017 72.48 73.17 72.44 72.65 9,613,319 +0.03(+0.04%)
Aug 01, 2017 72.40 72.83 72.17 72.62 6,347,606 +0.46(+0.64%)
Jul 31, 2017 72.01 72.48 71.90 72.16 6,942,200 +0.16(+0.23%)
Jul 28, 2017 71.99 72.13 71.75 72.00 5,514,791 +0.03(+0.04%)
Jul 27, 2017 71.02 72.04 70.80 71.97 8,925,775 +0.79(+1.12%)
Jul 26, 2017 70.86 71.42 70.31 71.18 7,444,283 +0.34(+0.48%)
Jul 25, 2017 70.02 71.14 69.82 70.84 12,751,431 +1.47(+2.12%)
Jul 24, 2017 68.59 69.61 68.59 69.37 8,188,954 +0.67(+0.97%)
Jul 21, 2017 68.42 68.77 68.17 68.70 7,929,123 +0.12(+0.17%)
Jul 20, 2017 68.76 68.29 68.58 5,503,332 +0.14(+0.20%)
Jul 19, 2017 68.76 68.20 68.45 5,889,832 -0.30(-0.43%)
Jul 18, 2017 68.79 69.05 68.56 68.74 4,782,810 -0.15(-0.22%)
Jul 17, 2017 68.83 69.35 68.74 68.90 9,793,681 +0.03(+0.04%)
Jul 14, 2017 68.81 69.06 68.48 68.87 10,144,402 +1.16(+1.72%)
Jul 13, 2017 67.36 67.89 67.27 67.71 9,045,314 +1.00(+1.50%)
Jul 12, 2017 66.45 66.95 66.45 66.71 6,318,354 +0.42(+0.64%)
Jul 11, 2017 66.20 66.80 66.16 66.28 8,348,456 +0.22(+0.33%)
Jul 10, 2017 67.80 67.94 65.97 66.07 16,700,119 -1.89(-2.79%)
Jul 07, 2017 68.25 68.40 67.71 67.96 5,882,629 -0.13(-0.19%)
Jul 06, 2017 67.98 68.54 67.88 68.09 6,830,113 +0.14(+0.20%)
Jul 05, 2017 68.16 68.52 67.81 67.95 6,692,461 -0.04(-0.05%)
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.