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

142.52 USD +0.28 (+0.20%)
Streaming Delayed Price Updated: 2:14 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 79.82 80.34 79.69 79.99 6,262,965 +0.18(+0.23%)
Jul 28, 2017 79.80 79.96 79.54 79.81 4,975,216 +0.03(+0.04%)
Jul 27, 2017 78.72 79.86 78.48 79.78 8,052,464 +0.88(+1.12%)
Jul 26, 2017 78.55 79.17 77.94 78.90 6,715,924 +0.38(+0.48%)
Jul 25, 2017 77.61 78.86 77.39 78.52 11,503,813 +1.63(+2.12%)
Jul 24, 2017 76.03 77.15 76.03 76.89 7,387,735 +0.74(+0.97%)
Jul 21, 2017 75.84 76.23 75.56 76.15 7,153,326 +0.13(+0.17%)
Jul 20, 2017 76.22 75.70 76.02 4,964,878 +0.15(+0.20%)
Jul 19, 2017 76.22 75.60 75.87 5,313,563 -0.33(-0.43%)
Jul 18, 2017 76.25 76.54 76.00 76.20 4,314,853 -0.17(-0.22%)
Jul 17, 2017 76.29 76.87 76.19 76.37 8,835,453 +0.03(+0.04%)
Jul 14, 2017 76.27 76.56 75.91 76.34 9,151,859 +1.29(+1.72%)
Jul 13, 2017 74.67 75.25 74.57 75.05 8,160,307 +1.11(+1.50%)
Jul 12, 2017 73.66 74.21 73.66 73.94 5,700,157 +0.47(+0.64%)
Jul 11, 2017 73.38 74.05 73.33 73.47 7,531,631 +0.24(+0.33%)
Jul 10, 2017 75.15 75.31 73.13 73.23 15,066,155 -2.10(-2.79%)
Jul 07, 2017 75.65 75.82 75.05 75.33 5,307,064 -0.14(-0.19%)
Jul 06, 2017 75.35 75.97 75.24 75.47 6,161,845 +0.15(+0.20%)
Jul 05, 2017 75.55 75.95 75.17 75.32 6,037,661 -0.04(-0.05%)
Jul 03, 2017 75.84 76.34 75.08 75.36 4,848,564 -0.32(-0.42%)
Jun 30, 2017 76.08 76.24 75.67 75.68 6,962,125 -0.25(-0.33%)
Jun 29, 2017 76.25 76.32 75.49 75.93 7,062,628 -0.58(-0.76%)
Jun 28, 2017 76.25 76.80 76.24 76.51 6,988,850 +0.50(+0.66%)
Jun 27, 2017 75.50 76.37 75.45 76.01 6,454,294 +0.51(+0.68%)
Jun 26, 2017 74.95 75.93 74.92 75.50 8,587,055 +0.66(+0.88%)
Jun 23, 2017 75.60 75.78 74.55 74.84 13,080,330 -0.68(-0.90%)
Jun 22, 2017 76.03 76.06 75.30 75.52 8,111,282 -0.72(-0.94%)
Jun 21, 2017 75.60 76.61 75.58 76.24 9,011,323 +0.70(+0.93%)
Jun 20, 2017 75.88 75.92 75.32 75.54 10,018,233 +0.04(+0.05%)
Jun 19, 2017 75.38 76.01 74.52 75.50 16,093,387 +0.26(+0.35%)
Jun 16, 2017 73.95 75.50 73.29 75.24 56,233,027 -3.67(-4.65%)
Jun 15, 2017 79.18 79.30 77.76 78.91 11,297,169 -0.99(-1.24%)
Jun 14, 2017 79.52 80.04 79.26 79.90 5,006,516 +0.38(+0.48%)
Jun 13, 2017 79.21 79.57 78.89 79.52 5,528,030 +0.28(+0.35%)
Jun 12, 2017 79.40 80.37 78.84 79.24 10,410,562 -0.18(-0.23%)
Jun 09, 2017 79.03 79.56 78.72 79.42 9,405,124 +0.49(+0.62%)
Jun 08, 2017 80.12 78.23 78.93 10,932,790 -0.22(-0.28%)
Jun 07, 2017 79.08 79.50 78.73 79.15 8,511,339 +0.22(+0.28%)
Jun 06, 2017 79.43 79.56 78.26 78.93 11,525,176 -1.33(-1.66%)
Jun 05, 2017 79.60 80.47 79.48 80.26 10,145,527 +0.64(+0.80%)
Jun 02, 2017 79.80 79.93 79.22 79.62 7,996,466 -0.19(-0.24%)
Jun 01, 2017 78.64 79.81 78.60 79.81 8,152,499 +1.21(+1.54%)
May 31, 2017 78.35 78.92 78.22 78.60 8,201,737 +0.45(+0.58%)
May 30, 2017 78.00 78.40 77.93 78.15 5,410,351 +0.02(+0.03%)
May 26, 2017 78.37 78.54 77.79 78.13 6,125,781 -0.18(-0.23%)
May 25, 2017 78.36 78.85 78.15 78.31 6,134,952 +0.16(+0.20%)
May 24, 2017 78.56 78.61 78.14 78.15 7,502,759 -0.34(-0.43%)
May 23, 2017 78.58 78.97 78.44 78.49 7,584,938 -0.06(-0.08%)
May 22, 2017 78.65 79.00 78.29 78.55 8,894,850 -0.22(-0.28%)
May 19, 2017 77.97 79.44 77.77 78.77 18,581,717 +1.23(+1.59%)
May 18, 2017 76.89 77.66 76.13 77.54 19,162,150 +2.42(+3.22%)
May 17, 2017 75.11 75.73 74.96 75.12 10,969,577 +0.01(+0.01%)
May 16, 2017 76.19 76.27 75.08 75.11 8,371,567 -1.18(-1.55%)
May 15, 2017 75.80 76.47 75.80 76.29 8,843,873 +0.58(+0.77%)
May 12, 2017 75.95 76.25 75.37 75.71 5,892,910 -0.42(-0.55%)
May 11, 2017 76.35 76.72 75.93 76.13 8,347,363 -0.57(-0.74%)
May 10, 2017 76.33 76.78 76.19 76.70 7,511,921 -0.02(-0.03%)
May 09, 2017 76.44 77.05 76.33 76.72 8,255,282 +0.60(+0.79%)
May 08, 2017 76.50 76.52 76.07 76.12 6,511,980 -0.38(-0.50%)
May 05, 2017 76.42 76.60 76.18 76.50 5,597,759 +0.16(+0.21%)
May 04, 2017 75.93 76.39 75.83 76.34 5,500,802 +0.58(+0.77%)
May 03, 2017 75.40 75.88 75.18 75.76 5,523,624 +0.24(+0.32%)
May 02, 2017 75.30 75.71 75.25 75.52 7,318,362 +0.29(+0.39%)
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.