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

142.22 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 94.28 94.37 93.69 93.91 6,306,200 -0.22(-0.23%)
Sep 27, 2018 94.19 94.96 93.82 94.13 5,363,441 -0.46(-0.49%)
Sep 26, 2018 95.10 95.58 94.52 94.59 5,918,606 -0.51(-0.54%)
Sep 25, 2018 95.99 96.52 94.99 95.10 6,193,130 +0.18(+0.19%)
Sep 24, 2018 95.44 96.00 94.86 94.92 5,336,283 -0.98(-1.02%)
Sep 21, 2018 95.92 96.29 95.63 95.90 9,530,100 +0.15(+0.16%)
Sep 20, 2018 95.35 95.79 94.95 95.75 5,551,743 +0.51(+0.54%)
Sep 19, 2018 95.57 95.89 94.88 95.24 5,675,110 -0.19(-0.20%)
Sep 18, 2018 94.46 95.59 94.15 95.43 6,760,152 +0.61(+0.64%)
Sep 17, 2018 94.75 95.48 94.37 94.82 5,327,136 +0.23(+0.24%)
Sep 14, 2018 94.53 94.84 94.35 94.59 6,319,300 -0.53(-0.56%)
Sep 13, 2018 95.32 95.62 94.91 95.12 7,628,774 -0.85(-0.89%)
Sep 12, 2018 96.26 96.74 95.93 95.97 5,899,407 -0.67(-0.69%)
Sep 11, 2018 97.27 97.66 96.49 96.64 6,462,536 -0.26(-0.27%)
Sep 10, 2018 96.11 97.19 96.09 96.90 8,332,527 +1.07(+1.12%)
Sep 07, 2018 95.80 96.48 95.64 95.83 6,672,400 -0.62(-0.64%)
Sep 06, 2018 96.53 96.72 96.01 96.45 6,150,822 -0.17(-0.18%)
Sep 05, 2018 95.67 96.83 95.36 96.62 9,473,300 +1.26(+1.32%)
Sep 04, 2018 95.80 96.27 95.24 95.36 8,279,941 -0.50(-0.52%)
Aug 31, 2018 95.86 95.86 95.86 0 -0.24(-0.25%)
Aug 30, 2018 95.50 96.50 95.45 96.10 7,058,545 +0.46(+0.48%)
Aug 29, 2018 96.28 96.83 95.53 95.64 7,861,884 -0.43(-0.45%)
Aug 28, 2018 94.77 96.35 94.53 96.07 9,982,190 +1.53(+1.62%)
Aug 27, 2018 95.26 95.61 94.29 94.54 7,039,268 -0.41(-0.43%)
Aug 24, 2018 95.09 95.66 94.35 94.95 8,594,500 -0.23(-0.24%)
Aug 23, 2018 95.50 95.86 95.06 95.18 6,091,748 -0.49(-0.51%)
Aug 22, 2018 96.20 96.85 95.23 95.67 7,762,848 -0.41(-0.43%)
Aug 21, 2018 95.96 96.36 95.36 96.08 10,529,515 +0.08(+0.08%)
Aug 20, 2018 97.67 98.29 95.95 96.00 12,674,152 -1.85(-1.89%)
Aug 17, 2018 97.77 99.67 97.61 97.85 16,463,300 -0.79(-0.80%)
Aug 16, 2018 100.11 100.21 97.91 98.64 42,626,228 +8.42(+9.33%)
Aug 15, 2018 90.25 90.41 89.67 90.22 8,612,919 -0.63(-0.69%)
Aug 14, 2018 89.64 91.12 89.63 90.85 5,836,166 +1.21(+1.35%)
Aug 13, 2018 90.20 90.54 89.37 89.64 5,879,241 -0.54(-0.60%)
Aug 10, 2018 88.70 90.37 88.65 90.18 8,244,800 +1.17(+1.31%)
Aug 09, 2018 89.46 89.63 88.76 89.01 4,727,810 -1.04(-1.15%)
Aug 08, 2018 89.97 90.23 89.37 90.05 5,041,788 +0.28(+0.31%)
Aug 07, 2018 89.83 90.36 89.65 89.77 4,525,294 +0.10(+0.11%)
Aug 06, 2018 89.31 89.98 89.12 89.67 4,651,624 +0.07(+0.08%)
Aug 03, 2018 89.19 90.28 89.00 89.60 5,747,100 +0.84(+0.95%)
Aug 02, 2018 87.94 88.84 87.62 88.76 4,306,142 +0.52(+0.59%)
Aug 01, 2018 88.86 89.13 87.88 88.24 5,049,944 -0.99(-1.11%)
Jul 31, 2018 89.00 89.66 88.80 89.23 6,708,470 +0.35(+0.39%)
Jul 30, 2018 88.00 88.94 87.89 88.88 6,010,649 +0.75(+0.85%)
Jul 27, 2018 88.64 88.88 88.03 88.13 4,679,600 -0.10(-0.11%)
Jul 26, 2018 88.50 89.43 88.18 88.23 6,548,364 +0.33(+0.38%)
Jul 25, 2018 87.27 88.02 87.11 87.90 5,810,754 -0.06(-0.07%)
Jul 24, 2018 88.12 88.50 87.61 87.96 5,589,003 +0.33(+0.38%)
Jul 23, 2018 87.65 88.11 87.38 87.63 4,149,939 -0.43(-0.49%)
Jul 20, 2018 87.40 88.17 87.20 88.06 4,821,730 +0.34(+0.39%)
Jul 19, 2018 87.86 88.48 87.41 87.72 4,883,093 -0.35(-0.40%)
Jul 18, 2018 88.33 89.19 87.94 88.07 5,045,396 -0.12(-0.14%)
Jul 17, 2018 87.40 88.70 87.40 88.19 5,911,394 +0.55(+0.63%)
Jul 16, 2018 87.62 87.72 86.83 87.64 4,446,655 -0.06(-0.07%)
Jul 13, 2018 86.52 87.99 86.50 87.70 6,394,443 +1.18(+1.36%)
Jul 12, 2018 87.30 86.22 86.52 4,888,802 -0.01(-0.01%)
Jul 11, 2018 87.06 87.11 86.39 86.53 5,593,609 -0.68(-0.78%)
Jul 10, 2018 85.93 87.33 85.88 87.21 6,043,670 +1.28(+1.49%)
Jul 09, 2018 85.00 86.47 84.77 85.93 6,573,515 +1.42(+1.68%)
Jul 06, 2018 84.20 84.86 83.82 84.51 5,623,594 -0.06(-0.07%)
Jul 05, 2018 84.94 85.58 84.27 84.57 5,367,491 +0.13(+0.15%)
Jul 03, 2018 84.44 84.44 84.44 0 +0.44(+0.52%)
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.