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

140.55 USD +0.68 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 75.24 75.44 74.93 75.18 7,330,420 -0.26(-0.34%)
Apr 27, 2017 75.54 75.70 75.02 75.44 6,052,169 +0.01(+0.01%)
Apr 26, 2017 75.27 75.77 75.17 75.43 6,948,460 +0.38(+0.51%)
Apr 25, 2017 74.97 75.17 74.86 75.05 5,720,064 +0.27(+0.36%)
Apr 24, 2017 75.08 75.40 74.42 74.78 7,812,508 -0.16(-0.21%)
Apr 21, 2017 74.74 75.11 74.60 74.94 5,755,691 +0.14(+0.19%)
Apr 20, 2017 74.14 75.11 74.11 74.80 7,681,252 +0.73(+0.99%)
Apr 19, 2017 74.10 74.38 73.86 74.07 5,940,559 +0.18(+0.24%)
Apr 18, 2017 73.54 74.10 73.48 73.89 6,627,986 +0.40(+0.54%)
Apr 17, 2017 73.16 73.58 73.15 73.49 5,465,408 +0.34(+0.46%)
Apr 13, 2017 73.37 73.65 73.15 73.15 5,336,428 -0.29(-0.39%)
Apr 12, 2017 73.55 73.83 73.25 73.44 6,627,103 +0.01(+0.01%)
Apr 11, 2017 73.00 73.45 72.93 73.43 5,810,458 +0.37(+0.51%)
Apr 10, 2017 72.99 73.48 72.73 73.06 7,495,433 +0.16(+0.22%)
Apr 07, 2017 72.10 72.99 71.80 72.90 10,768,016 +1.47(+2.06%)
Apr 06, 2017 71.70 72.10 71.38 71.43 5,941,103 -0.22(-0.31%)
Apr 05, 2017 71.64 72.31 71.56 71.65 6,354,192 -0.36(-0.50%)
Apr 04, 2017 71.74 72.06 71.53 72.01 5,566,767 +0.18(+0.25%)
Apr 03, 2017 72.08 72.53 71.78 71.83 8,291,283 -0.25(-0.35%)
Mar 31, 2017 71.32 72.56 71.23 72.08 9,939,780 +0.49(+0.68%)
Mar 30, 2017 70.69 71.72 70.64 71.59 8,141,135 +0.85(+1.20%)
Mar 29, 2017 70.35 71.18 70.31 70.74 6,990,836 +0.42(+0.60%)
Mar 28, 2017 69.33 70.37 69.33 70.32 7,252,189 +0.66(+0.95%)
Mar 27, 2017 69.52 70.07 69.36 69.66 5,792,586 +0.05(+0.07%)
Mar 24, 2017 69.99 70.17 69.53 69.61 5,858,968 -0.25(-0.36%)
Mar 23, 2017 70.20 70.31 69.75 69.86 6,898,745 -0.39(-0.56%)
Mar 22, 2017 70.03 70.34 69.72 70.25 6,455,594 +0.35(+0.50%)
Mar 21, 2017 70.17 70.40 69.69 69.90 8,746,812 -0.08(-0.11%)
Mar 20, 2017 70.14 70.45 69.71 69.98 7,466,176 +0.09(+0.13%)
Mar 17, 2017 70.58 70.75 69.81 69.89 14,078,353 -0.55(-0.78%)
Mar 16, 2017 70.11 70.70 70.07 70.44 7,060,977 -0.14(-0.20%)
Mar 15, 2017 70.50 70.70 70.02 70.58 8,813,734 -0.14(-0.20%)
Mar 14, 2017 70.82 71.21 70.72 70.72 9,958,370 +0.77(+1.10%)
Mar 13, 2017 69.99 70.45 69.71 69.95 6,802,511 -0.15(-0.21%)
Mar 10, 2017 70.00 70.36 69.80 70.10 7,098,829 +0.24(+0.34%)
Mar 09, 2017 69.75 70.04 69.56 69.86 7,563,930 +0.06(+0.09%)
Mar 08, 2017 69.69 70.03 69.54 69.80 7,979,671 -0.07(-0.10%)
Mar 07, 2017 69.90 70.21 69.86 69.87 7,282,442 -0.01(-0.01%)
Mar 06, 2017 70.00 70.43 69.78 69.88 9,181,049 -0.15(-0.21%)
Mar 03, 2017 71.02 69.88 70.03 9,303,591 -0.73(-1.03%)
Mar 02, 2017 70.42 70.90 70.17 70.76 8,916,132 +0.31(+0.44%)
Mar 01, 2017 70.97 71.08 70.15 70.45 13,512,327 -0.48(-0.68%)
Feb 28, 2017 70.87 71.00 70.00 70.93 15,952,223 -0.81(-1.13%)
Feb 27, 2017 72.28 72.42 71.53 71.74 9,254,552 -0.65(-0.90%)
Feb 24, 2017 71.34 72.80 71.30 72.39 13,889,852 +1.08(+1.51%)
Feb 23, 2017 72.00 72.50 71.16 71.31 12,798,111 -0.40(-0.56%)
Feb 22, 2017 72.25 72.37 71.48 71.71 15,235,636 +0.26(+0.36%)
Feb 21, 2017 71.21 72.28 70.70 71.45 22,411,093 +2.08(+3.00%)
Feb 17, 2017 69.37 69.37 69.37 0 +0.50(+0.73%)
Feb 16, 2017 68.67 69.24 68.61 68.87 8,413,583 +0.18(+0.26%)
Feb 15, 2017 67.80 68.71 67.76 68.69 8,563,010 +0.03(+0.04%)
Feb 14, 2017 67.88 68.68 67.71 68.66 8,460,006 +0.89(+1.31%)
Feb 13, 2017 68.32 68.65 67.56 67.77 8,374,307 -0.25(-0.37%)
Feb 10, 2017 68.25 68.60 67.76 68.02 12,445,633 -1.06(-1.53%)
Feb 09, 2017 67.81 69.14 67.75 69.08 11,080,181 +1.27(+1.87%)
Feb 08, 2017 66.89 67.82 66.89 67.81 7,660,755 +0.92(+1.38%)
Feb 07, 2017 66.56 67.00 66.51 66.89 5,805,722 +0.49(+0.74%)
Feb 06, 2017 66.37 66.86 66.37 66.40 9,096,675 -0.10(-0.15%)
Feb 03, 2017 66.82 66.93 66.44 66.50 7,625,330 -0.20(-0.30%)
Feb 02, 2017 66.34 67.14 66.34 66.70 8,998,639 +0.47(+0.71%)
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.