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

119.07 -3.36 (-2.74%)
Official Closing Price Updated: 4:10 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 88.97 88.97 88.97 0 +1.20(+1.37%)
Mar 28, 2018 86.26 88.24 86.19 87.77 11,575,224 +1.72(+2.00%)
Mar 27, 2018 87.96 88.04 85.48 86.05 6,544,064 -1.45(-1.66%)
Mar 26, 2018 86.22 87.69 86.11 87.50 9,198,071 +2.08(+2.44%)
Mar 23, 2018 87.35 87.74 85.28 85.42 10,125,050 -1.72(-1.97%)
Mar 22, 2018 87.53 88.27 86.99 87.14 12,246,030 -1.04(-1.18%)
Mar 21, 2018 87.89 89.68 87.68 88.18 11,835,829 +0.23(+0.26%)
Mar 20, 2018 87.86 88.13 87.37 87.95 8,257,937 +0.50(+0.57%)
Mar 19, 2018 88.91 89.08 87.10 87.45 12,052,100 -1.72(-1.93%)
Mar 16, 2018 87.72 90.09 87.50 89.17 28,395,992 +1.66(+1.90%)
Mar 15, 2018 87.68 88.79 85.90 87.51 16,614,807 -0.16(-0.18%)
Mar 14, 2018 88.51 88.98 87.50 87.67 11,040,155 -0.63(-0.71%)
Mar 13, 2018 88.39 88.90 87.98 88.30 7,172,418 +0.23(+0.26%)
Mar 12, 2018 88.70 89.44 87.88 88.07 8,473,727 -0.65(-0.73%)
Mar 09, 2018 88.24 88.72 87.53 88.72 9,754,352 +0.80(+0.91%)
Mar 08, 2018 87.77 88.13 87.34 87.92 9,576,919 +0.18(+0.21%)
Mar 07, 2018 88.53 87.33 87.74 11,449,499 -1.32(-1.48%)
Mar 06, 2018 90.35 90.42 88.63 89.06 11,023,829 -0.92(-1.02%)
Mar 05, 2018 88.14 90.50 88.07 89.98 13,382,215 +1.21(+1.36%)
Mar 02, 2018 87.27 88.90 87.24 88.77 19,043,368 -0.31(-0.35%)
Mar 01, 2018 90.17 90.18 87.71 89.08 18,887,350 -0.93(-1.03%)
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 49,472,424 -2.59(-2.75%)
Feb 20, 2018 96.99 97.94 94.10 94.11 52,060,056 -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%)
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.