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 (%)
Jun 29, 2018 85.90 86.20 85.52 85.65 8,260,329 -0.21(-0.24%)
Jun 28, 2018 86.85 87.29 85.68 85.86 8,465,965 -1.03(-1.19%)
Jun 27, 2018 85.90 87.49 85.55 86.89 10,299,382 +0.91(+1.06%)
Jun 26, 2018 86.53 87.05 85.76 85.98 10,120,822 -0.49(-0.57%)
Jun 25, 2018 84.59 86.60 84.48 86.47 15,936,999 +1.65(+1.95%)
Jun 22, 2018 84.46 84.85 84.10 84.82 11,005,783 +0.61(+0.72%)
Jun 21, 2018 83.40 84.55 83.02 84.21 8,091,999 +0.60(+0.72%)
Jun 20, 2018 83.71 83.82 83.16 83.61 7,966,379 +0.00(+0.00%)
Jun 19, 2018 82.60 83.62 82.37 83.61 9,350,764 +0.61(+0.73%)
Jun 18, 2018 83.05 83.57 82.82 83.00 8,498,423 -0.70(-0.84%)
Jun 15, 2018 83.79 83.06 83.70 12,503,000 -0.09(-0.11%)
Jun 14, 2018 84.22 84.81 83.67 83.79 7,517,427 -0.30(-0.36%)
Jun 13, 2018 83.89 84.37 83.85 84.09 6,358,120 -0.01(-0.01%)
Jun 12, 2018 84.32 84.59 83.47 84.10 8,060,445 -0.20(-0.24%)
Jun 11, 2018 84.41 84.54 83.79 84.30 6,252,255 -0.06(-0.07%)
Jun 08, 2018 84.78 85.19 84.14 84.36 7,602,411 -0.59(-0.69%)
Jun 07, 2018 84.78 85.76 84.69 84.95 7,701,810 +0.39(+0.46%)
Jun 06, 2018 84.35 84.56 7,362,717 -0.06(-0.07%)
Jun 05, 2018 85.45 85.47 84.25 84.62 8,280,442 -0.80(-0.94%)
Jun 04, 2018 83.50 85.52 83.30 85.42 10,921,146 +2.43(+2.93%)
Jun 01, 2018 83.04 83.42 82.85 82.99 5,237,864 +0.45(+0.55%)
May 31, 2018 83.94 84.31 82.51 82.54 11,468,107 -1.58(-1.88%)
May 30, 2018 82.45 84.23 82.26 84.12 9,313,062 +1.72(+2.09%)
May 29, 2018 81.96 82.52 81.81 82.40 8,427,939 -0.06(-0.07%)
May 25, 2018 82.46 82.46 82.46 0 -0.39(-0.47%)
May 24, 2018 83.00 83.00 81.78 82.85 8,576,032 -0.16(-0.19%)
May 23, 2018 82.95 83.02 82.17 83.01 9,397,612 -0.36(-0.43%)
May 22, 2018 84.50 84.81 83.29 83.37 8,066,484 -1.14(-1.35%)
May 21, 2018 84.14 84.54 83.82 84.51 10,714,161 +0.87(+1.04%)
May 18, 2018 84.24 84.44 83.49 83.64 12,043,137 -0.85(-1.01%)
May 17, 2018 87.04 87.59 83.85 84.49 29,716,375 -1.64(-1.90%)
May 16, 2018 84.87 86.62 84.74 86.13 13,686,227 +1.61(+1.90%)
May 15, 2018 84.06 84.88 83.80 84.52 9,322,493 +0.13(+0.15%)
May 14, 2018 83.89 84.79 83.65 84.39 9,496,156 +1.01(+1.21%)
May 11, 2018 82.69 83.52 81.95 83.38 9,934,779 +0.69(+0.83%)
May 10, 2018 82.64 83.77 82.01 82.69 15,854,591 -0.37(-0.45%)
May 09, 2018 82.56 83.68 82.00 83.06 32,258,769 -2.68(-3.13%)
May 08, 2018 85.52 85.85 84.92 85.74 6,547,710 +0.27(+0.32%)
May 07, 2018 87.49 87.50 85.27 85.47 10,792,883 -2.06(-2.35%)
May 04, 2018 86.00 88.10 85.36 87.53 6,971,479 +1.30(+1.51%)
May 03, 2018 86.19 86.29 85.12 86.23 6,875,924 -0.11(-0.13%)
May 02, 2018 87.13 87.25 86.16 86.34 6,082,960 -1.07(-1.22%)
May 01, 2018 87.67 88.01 86.35 87.41 6,957,440 -1.05(-1.19%)
Apr 30, 2018 87.94 89.66 87.92 88.46 8,685,676 +1.17(+1.34%)
Apr 27, 2018 87.87 87.90 87.08 87.29 5,651,105 -0.65(-0.74%)
Apr 26, 2018 87.17 88.32 86.90 87.94 5,781,748 +0.77(+0.88%)
Apr 25, 2018 86.32 87.70 85.89 87.17 6,756,482 +0.64(+0.74%)
Apr 24, 2018 86.77 86.91 85.57 86.53 8,469,676 +0.43(+0.50%)
Apr 23, 2018 86.89 87.08 86.02 86.10 7,359,268 -0.88(-1.01%)
Apr 20, 2018 87.87 88.38 86.67 86.98 8,324,886 -0.91(-1.04%)
Apr 19, 2018 87.41 88.04 86.58 87.89 6,587,888 +0.32(+0.37%)
Apr 18, 2018 88.20 88.56 87.51 87.57 5,854,040 -0.33(-0.38%)
Apr 17, 2018 87.48 88.17 87.41 87.90 6,801,801 +1.06(+1.22%)
Apr 16, 2018 86.20 87.65 86.12 86.84 7,020,343 +0.82(+0.95%)
Apr 13, 2018 85.89 86.27 85.19 86.02 7,559,151 +0.59(+0.69%)
Apr 12, 2018 86.19 86.83 85.41 85.43 6,853,635 -0.48(-0.56%)
Apr 11, 2018 86.00 86.86 85.80 85.91 6,278,685 -0.54(-0.62%)
Apr 10, 2018 86.84 87.10 85.66 86.45 9,727,463 +0.17(+0.20%)
Apr 09, 2018 86.85 87.45 86.24 86.28 8,368,142 -0.41(-0.47%)
Apr 06, 2018 86.83 87.90 86.13 86.69 6,349,953 -1.12(-1.28%)
Apr 05, 2018 87.60 88.35 87.07 87.81 6,354,104 +0.59(+0.68%)
Apr 04, 2018 85.60 87.50 85.44 87.22 6,535,455 +0.42(+0.48%)
Apr 03, 2018 86.25 86.95 85.55 86.80 9,695,513 +1.25(+1.46%)
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.