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

135.17 USD -2.55 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 92.00 92.10 90.00 90.01 14,135,972 -1.51(-1.65%)
Feb 27, 2018 93.63 93.72 91.51 91.52 13,360,123 -1.60(-1.72%)
Feb 26, 2018 92.90 93.80 92.22 93.12 14,687,539 +0.23(+0.25%)
Feb 23, 2018 92.88 93.49 91.76 92.89 12,791,460 +0.12(+0.13%)
Feb 22, 2018 93.39 92.77 20,355,788 +1.25(+1.37%)
Feb 21, 2018 95.11 95.34 91.24 91.52 49,472,425 -2.59(-2.75%)
Feb 20, 2018 96.99 97.94 94.10 94.11 52,060,058 -10.67(-10.18%)
Feb 16, 2018 104.78 104.78 104.78 0 +1.55(+1.50%)
Feb 15, 2018 102.55 103.64 101.94 103.23 7,489,321 +1.53(+1.50%)
Feb 14, 2018 100.86 102.25 100.21 101.70 7,300,882 +0.72(+0.71%)
Feb 13, 2018 99.33 101.22 99.33 100.98 6,621,782 +1.43(+1.44%)
Feb 12, 2018 100.13 100.44 98.80 99.55 9,131,988 +0.18(+0.18%)
Feb 09, 2018 100.53 101.10 96.43 99.37 14,184,609 -0.65(-0.65%)
Feb 08, 2018 103.48 100.00 100.02 13,922,963 -2.83(-2.75%)
Feb 07, 2018 100.50 104.48 100.01 102.85 11,135,940 +1.95(+1.93%)
Feb 06, 2018 97.64 101.08 97.25 100.90 15,838,659 -0.43(-0.43%)
Feb 05, 2018 103.40 104.61 97.09 101.33 12,527,645 -3.15(-3.01%)
Feb 02, 2018 105.15 106.47 104.15 104.48 9,253,068 -1.04(-0.99%)
Feb 01, 2018 106.56 105.18 105.52 6,374,991 -1.08(-1.01%)
Jan 31, 2018 107.77 108.18 106.07 106.60 9,800,566 -1.13(-1.05%)
Jan 30, 2018 109.14 109.36 108.82 107.73 9,180,238 -1.82(-1.66%)
Jan 29, 2018 108.11 109.98 107.99 109.55 8,348,352 +1.16(+1.07%)
Jan 26, 2018 107.00 108.41 106.68 108.39 6,786,305 +1.79(+1.68%)
Jan 25, 2018 105.85 106.81 105.85 106.60 5,856,621 +0.81(+0.77%)
Jan 24, 2018 106.35 106.44 104.82 105.79 6,150,449 -0.11(-0.10%)
Jan 23, 2018 105.29 106.14 104.57 105.90 8,218,820 +0.45(+0.43%)
Jan 22, 2018 104.50 105.45 104.04 105.45 7,299,892 +0.86(+0.82%)
Jan 19, 2018 104.64 104.93 103.66 104.59 8,378,580 +0.29(+0.28%)
Jan 18, 2018 104.74 104.94 103.62 104.30 12,302,236 +1.60(+1.56%)
Jan 17, 2018 101.15 102.94 100.70 102.70 8,680,786 +2.01(+2.00%)
Jan 16, 2018 101.34 101.91 100.34 100.69 6,779,046 -0.18(-0.18%)
Jan 12, 2018 100.87 100.87 100.87 0 +0.85(+0.85%)
Jan 11, 2018 99.70 100.45 98.78 100.02 6,535,854 +0.35(+0.35%)
Jan 10, 2018 99.67 7,928,119 -0.72(-0.72%)
Jan 09, 2018 102.03 102.35 100.31 100.39 7,309,956 -1.22(-1.20%)
Jan 08, 2018 100.25 101.75 100.21 101.61 8,843,131 +1.48(+1.48%)
Jan 05, 2018 99.64 100.38 99.61 100.13 7,283,990 +0.59(+0.59%)
Jan 04, 2018 99.54 99.78 98.91 99.54 6,825,791 +0.09(+0.09%)
Jan 03, 2018 98.85 100.00 98.77 99.45 8,902,771 +0.86(+0.87%)
Jan 02, 2018 99.30 99.79 98.52 98.59 10,141,782 -0.16(-0.16%)
Dec 29, 2017 98.75 98.75 98.75 0 -0.65(-0.65%)
Dec 28, 2017 99.52 99.62 99.12 99.40 9,763,836 +0.14(+0.14%)
Dec 27, 2017 99.56 99.60 98.83 99.26 5,140,766 +0.10(+0.10%)
Dec 26, 2017 98.35 99.44 98.35 99.16 4,295,595 +0.95(+0.97%)
Dec 22, 2017 98.29 98.42 97.68 98.21 5,478,682 +0.15(+0.15%)
Dec 21, 2017 99.00 99.33 97.98 98.06 6,979,331 -0.69(-0.70%)
Dec 20, 2017 99.45 99.65 98.45 98.75 10,729,605 -0.05(-0.05%)
Dec 19, 2017 99.91 99.91 98.29 98.80 12,011,226 +0.90(+0.92%)
Dec 18, 2017 97.38 98.17 97.36 97.90 7,961,406 +0.79(+0.81%)
Dec 15, 2017 97.71 98.49 96.91 97.11 16,142,788 -0.02(-0.02%)
Dec 14, 2017 98.00 98.57 97.10 97.13 9,384,739 -0.63(-0.64%)
Dec 13, 2017 96.66 97.91 96.55 97.76 7,800,724 +1.06(+1.10%)
Dec 12, 2017 96.70 97.24 96.60 96.70 7,810,512 -0.23(-0.24%)
Dec 11, 2017 96.96 97.26 96.29 96.93 8,926,071 +0.38(+0.39%)
Dec 08, 2017 96.55 96.70 96.14 96.55 5,821,061 -0.23(-0.24%)
Dec 07, 2017 97.06 97.58 96.65 96.78 7,501,399 -0.50(-0.51%)
Dec 06, 2017 97.99 98.14 97.24 97.28 7,139,265 -0.55(-0.56%)
Dec 05, 2017 97.00 97.94 96.92 97.83 9,009,398 +0.82(+0.85%)
Dec 04, 2017 97.73 97.96 96.68 97.01 8,955,406 -0.34(-0.35%)
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.