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

140.75 USD +0.87 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2018 88.00 88.24 84.84 85.55 19,128,133 -3.42(-3.84%)
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 89.07 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 19,043,367 -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 49,472,425 -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%)
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.