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

145.03 USD +0.48 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 78.66 78.69 78.69 78.69 3,859,100 +0.06(+0.08%)
Dec 30, 2013 78.61 78.88 78.43 78.63 3,078,933 +0.16(+0.20%)
Dec 27, 2013 78.60 78.93 78.30 78.47 3,050,104 +0.08(+0.10%)
Dec 26, 2013 78.06 78.52 77.97 78.39 2,778,177 +0.38(+0.49%)
Dec 24, 2013 77.95 78.24 77.63 78.01 2,094,937 +0.14(+0.18%)
Dec 23, 2013 77.73 77.99 77.37 77.87 4,477,307 +0.44(+0.57%)
Dec 20, 2013 77.33 77.88 77.25 77.43 9,568,816 +0.19(+0.25%)
Dec 19, 2013 77.66 77.83 77.20 77.24 5,916,947 -0.70(-0.90%)
Dec 18, 2013 77.28 77.98 76.81 77.94 10,621,235 +0.69(+0.89%)
Dec 17, 2013 77.72 77.89 77.22 77.25 5,765,408 -0.49(-0.63%)
Dec 16, 2013 78.28 78.50 77.60 77.74 6,131,430 -0.34(-0.44%)
Dec 13, 2013 78.76 78.77 77.93 78.08 4,985,885 -0.42(-0.54%)
Dec 12, 2013 79.11 79.26 78.40 78.50 5,670,939 -0.59(-0.75%)
Dec 11, 2013 79.10 79.72 79.05 79.09 5,998,465 +0.01(+0.01%)
Dec 10, 2013 79.72 79.80 79.05 79.08 6,271,570 -0.87(-1.09%)
Dec 09, 2013 80.25 80.43 79.70 79.95 4,477,543 +0.01(+0.01%)
Dec 06, 2013 79.71 80.23 79.64 79.94 5,088,055 +0.50(+0.63%)
Dec 05, 2013 79.72 79.77 78.87 79.44 6,424,081 -0.78(-0.97%)
Dec 04, 2013 80.64 81.37 79.91 80.22 7,640,031 -0.99(-1.22%)
Dec 03, 2013 81.21 81.33 80.70 81.21 7,495,891 +0.10(+0.12%)
Dec 02, 2013 80.89 81.28 80.37 81.11 6,177,877 +0.10(+0.12%)
Nov 29, 2013 81.17 81.35 80.82 81.01 3,447,212 +0.08(+0.10%)
Nov 27, 2013 80.55 81.00 80.38 80.93 4,813,288 +0.25(+0.31%)
Nov 26, 2013 80.44 80.68 80.11 80.68 5,483,354 +0.25(+0.31%)
Nov 25, 2013 80.06 80.57 79.91 80.43 5,670,406 +0.62(+0.78%)
Nov 22, 2013 78.87 79.87 78.75 79.81 4,818,619 +0.95(+1.20%)
Nov 21, 2013 78.74 79.20 78.55 78.86 3,840,986 -0.04(-0.05%)
Nov 20, 2013 79.31 79.39 78.49 78.90 4,496,267 -0.35(-0.44%)
Nov 19, 2013 79.30 79.35 78.88 79.25 4,446,105 +0.03(+0.04%)
Nov 18, 2013 79.23 79.32 78.91 79.22 5,946,894 +0.00(+0.00%)
Nov 15, 2013 78.93 79.29 78.75 79.22 5,917,004 +0.14(+0.18%)
Nov 14, 2013 77.75 79.53 77.68 79.08 9,293,299 +0.18(+0.23%)
Nov 13, 2013 78.42 78.99 78.35 78.90 8,281,044 +0.19(+0.24%)
Nov 12, 2013 78.85 78.97 78.25 78.71 5,266,127 -0.30(-0.38%)
Nov 11, 2013 77.86 79.07 77.79 79.01 7,419,650 +1.05(+1.35%)
Nov 08, 2013 77.49 77.96 76.79 77.96 5,793,894 +0.45(+0.58%)
Nov 07, 2013 78.19 78.22 77.24 77.51 8,343,921 -0.65(-0.83%)
Nov 06, 2013 77.64 78.28 77.30 78.16 4,828,929 +0.74(+0.96%)
Nov 05, 2013 76.81 77.61 76.72 77.42 5,065,598 +0.09(+0.12%)
Nov 04, 2013 77.22 77.65 77.20 77.33 4,704,144 +0.26(+0.34%)
Nov 01, 2013 76.97 77.40 76.59 77.07 5,116,130 +0.32(+0.42%)
Oct 31, 2013 76.88 77.15 76.60 76.75 4,576,294 -0.16(-0.21%)
Oct 30, 2013 77.27 77.53 76.56 76.91 4,605,466 -0.15(-0.19%)
Oct 29, 2013 77.25 77.63 76.75 77.06 7,425,557 -0.08(-0.10%)
Oct 28, 2013 76.16 77.21 76.05 77.14 6,947,218 +1.06(+1.39%)
Oct 25, 2013 76.37 76.76 75.78 76.08 6,461,888 -0.34(-0.44%)
Oct 24, 2013 76.03 76.51 75.82 76.42 5,834,339 +0.52(+0.69%)
Oct 23, 2013 76.18 76.35 75.81 75.90 5,823,058 -0.42(-0.55%)
Oct 22, 2013 75.43 76.49 75.21 76.32 6,913,538 +1.17(+1.56%)
Oct 21, 2013 75.72 75.82 74.82 75.15 5,320,764 -0.56(-0.74%)
Oct 18, 2013 75.80 75.93 75.48 75.71 6,788,695 -0.07(-0.09%)
Oct 17, 2013 75.49 76.12 71.69 75.78 6,393,786 +0.18(+0.24%)
Oct 16, 2013 74.81 75.62 74.57 75.60 5,841,690 +1.23(+1.65%)
Oct 15, 2013 74.43 75.37 73.99 74.37 8,981,366 -0.31(-0.42%)
Oct 14, 2013 74.34 74.71 73.75 74.68 5,904,038 -0.14(-0.19%)
Oct 11, 2013 74.61 74.83 73.83 74.82 6,529,172 +0.03(+0.04%)
Oct 10, 2013 73.48 74.87 73.27 74.79 7,613,432 +1.79(+2.45%)
Oct 09, 2013 72.83 73.34 72.57 73.00 6,464,837 +0.10(+0.14%)
Oct 08, 2013 71.85 73.19 71.80 72.90 9,165,510 +1.03(+1.43%)
Oct 07, 2013 72.42 72.42 71.57 71.87 6,845,908 -0.93(-1.28%)
Oct 04, 2013 73.01 73.38 72.79 72.80 5,747,662 -0.36(-0.49%)
Oct 03, 2013 73.53 73.53 72.95 73.16 7,179,614 -0.56(-0.76%)
Oct 02, 2013 73.39 73.72 73.04 73.72 7,349,090 +0.13(+0.18%)
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.