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

141.91 USD +3.02 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 78.85 79.00 77.98 78.14 10,353,361 -0.81(-1.03%)
Sep 28, 2017 79.00 79.08 78.12 78.95 12,372,825 -0.34(-0.43%)
Sep 27, 2017 78.67 79.29 6,314,623 -0.10(-0.13%)
Sep 26, 2017 79.04 79.54 78.92 79.39 5,835,332 +0.24(+0.30%)
Sep 25, 2017 78.92 80.10 78.86 79.15 8,547,788 -0.38(-0.48%)
Sep 22, 2017 79.89 80.08 79.25 79.53 5,755,262 -0.48(-0.60%)
Sep 21, 2017 80.57 80.57 79.72 80.01 6,430,256 -0.49(-0.61%)
Sep 20, 2017 80.17 80.56 79.87 80.50 5,318,194 +0.45(+0.56%)
Sep 19, 2017 80.18 80.46 79.70 80.05 6,174,258 +0.05(+0.06%)
Sep 18, 2017 80.21 81.12 79.95 80.00 8,175,842 -0.38(-0.47%)
Sep 15, 2017 79.81 80.75 79.27 80.38 13,317,757 +0.70(+0.88%)
Sep 14, 2017 79.79 79.82 79.21 79.68 6,939,332 -0.18(-0.23%)
Sep 13, 2017 79.61 80.68 79.61 79.86 8,823,746 +0.25(+0.31%)
Sep 12, 2017 79.30 79.91 79.17 79.61 6,004,985 +0.53(+0.67%)
Sep 11, 2017 79.15 79.35 78.66 79.08 7,000,212 +0.20(+0.25%)
Sep 08, 2017 79.74 79.88 77.73 78.88 9,999,593 -1.24(-1.55%)
Sep 07, 2017 80.32 80.76 80.00 80.12 6,820,652 +0.04(+0.05%)
Sep 06, 2017 79.88 80.40 79.72 80.08 8,425,890 +0.28(+0.35%)
Sep 05, 2017 77.95 79.89 77.90 79.80 12,068,490 +1.43(+1.82%)
Sep 01, 2017 78.31 78.50 78.21 78.37 6,474,360 +0.30(+0.38%)
Aug 31, 2017 78.60 78.75 78.06 78.07 8,194,100 -0.47(-0.60%)
Aug 30, 2017 78.82 79.10 78.52 78.54 5,829,779 -0.23(-0.29%)
Aug 29, 2017 77.67 78.98 77.50 78.77 7,665,091 +0.74(+0.95%)
Aug 28, 2017 78.41 78.46 77.86 78.03 8,620,784 -0.60(-0.76%)
Aug 25, 2017 78.50 79.09 78.48 78.63 9,902,189 +0.29(+0.37%)
Aug 24, 2017 80.61 80.80 77.85 78.34 19,127,685 -1.62(-2.03%)
Aug 23, 2017 80.35 80.56 79.88 79.96 7,798,517 -0.06(-0.07%)
Aug 22, 2017 79.80 80.16 79.71 80.02 6,546,094 +0.31(+0.39%)
Aug 21, 2017 79.12 80.07 78.79 79.71 9,613,928 +0.40(+0.50%)
Aug 18, 2017 79.62 80.35 79.28 79.31 9,752,957 -0.39(-0.49%)
Aug 17, 2017 78.85 79.81 78.33 79.70 17,289,981 -1.28(-1.58%)
Aug 16, 2017 81.27 81.44 80.54 80.98 11,525,335 +0.21(+0.26%)
Aug 15, 2017 80.83 81.40 80.54 80.77 7,065,710 +0.07(+0.09%)
Aug 14, 2017 80.59 81.24 80.50 80.70 7,792,028 +0.30(+0.37%)
Aug 11, 2017 80.73 81.25 80.36 80.40 7,905,495 -0.26(-0.32%)
Aug 10, 2017 81.07 81.40 80.55 80.66 8,044,933 -0.95(-1.16%)
Aug 09, 2017 81.11 81.99 80.90 81.61 6,606,285 +0.02(+0.02%)
Aug 08, 2017 81.17 81.86 80.90 81.59 7,380,620 +0.31(+0.38%)
Aug 07, 2017 80.57 81.45 80.54 81.28 5,484,512 +0.80(+0.99%)
Aug 04, 2017 81.06 81.40 80.21 80.48 7,141,805 -0.39(-0.48%)
Aug 03, 2017 81.34 81.76 80.67 80.87 9,946,698 +0.34(+0.42%)
Aug 02, 2017 80.34 81.11 80.30 80.53 8,672,738 +0.03(+0.04%)
Aug 01, 2017 80.25 80.73 80.00 80.50 5,726,547 +0.51(+0.64%)
Jul 31, 2017 79.82 80.34 79.69 79.99 6,262,965 +0.18(+0.23%)
Jul 28, 2017 79.80 79.96 79.54 79.81 4,975,216 +0.03(+0.04%)
Jul 27, 2017 78.72 79.86 78.48 79.78 8,052,464 +0.88(+1.12%)
Jul 26, 2017 78.55 79.17 77.94 78.90 6,715,924 +0.38(+0.48%)
Jul 25, 2017 77.61 78.86 77.39 78.52 11,503,813 +1.63(+2.12%)
Jul 24, 2017 76.03 77.15 76.03 76.89 7,387,735 +0.74(+0.97%)
Jul 21, 2017 75.84 76.23 75.56 76.15 7,153,326 +0.13(+0.17%)
Jul 20, 2017 76.22 75.70 76.02 4,964,878 +0.15(+0.20%)
Jul 19, 2017 76.22 75.60 75.87 5,313,563 -0.33(-0.43%)
Jul 18, 2017 76.25 76.54 76.00 76.20 4,314,853 -0.17(-0.22%)
Jul 17, 2017 76.29 76.87 76.19 76.37 8,835,453 +0.03(+0.04%)
Jul 14, 2017 76.27 76.56 75.91 76.34 9,151,859 +1.29(+1.72%)
Jul 13, 2017 74.67 75.25 74.57 75.05 8,160,307 +1.11(+1.50%)
Jul 12, 2017 73.66 74.21 73.66 73.94 5,700,157 +0.47(+0.64%)
Jul 11, 2017 73.38 74.05 73.33 73.47 7,531,631 +0.24(+0.33%)
Jul 10, 2017 75.15 75.31 73.13 73.23 15,066,155 -2.10(-2.79%)
Jul 07, 2017 75.65 75.82 75.05 75.33 5,307,064 -0.14(-0.19%)
Jul 06, 2017 75.35 75.97 75.24 75.47 6,161,845 +0.15(+0.20%)
Jul 05, 2017 75.55 75.95 75.17 75.32 6,037,661 -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.