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

137.51 USD +2.04 (+1.51%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 76.06 76.81 76.01 76.77 5,974,016 +0.79(+1.04%)
May 29, 2014 75.67 76.19 75.57 75.98 3,977,743 +0.45(+0.60%)
May 28, 2014 75.38 75.94 75.34 75.53 5,025,151 -0.06(-0.08%)
May 27, 2014 75.71 75.81 75.29 75.59 5,370,498 -0.02(-0.03%)
May 23, 2014 75.56 75.61 75.61 75.61 3,703,600 +0.33(+0.45%)
May 22, 2014 75.79 75.92 75.24 75.28 3,647,826 -0.39(-0.51%)
May 21, 2014 75.94 75.96 75.27 75.66 5,698,993 -0.03(-0.04%)
May 20, 2014 76.36 76.37 75.52 75.69 7,436,693 -0.92(-1.20%)
May 19, 2014 77.11 77.13 76.50 76.61 5,436,366 -0.40(-0.52%)
May 16, 2014 77.00 77.38 76.65 77.01 7,244,131 +0.18(+0.23%)
May 15, 2014 76.28 77.44 76.25 76.83 13,004,926 -1.91(-2.43%)
May 14, 2014 79.05 79.05 78.07 78.74 5,591,973 -0.40(-0.51%)
May 13, 2014 79.17 79.37 78.99 79.14 4,316,137 -0.01(-0.01%)
May 12, 2014 78.95 79.23 78.65 79.15 5,958,001 -0.05(-0.06%)
May 09, 2014 78.52 79.28 78.52 79.20 4,896,368 +0.51(+0.65%)
May 08, 2014 78.00 78.83 78.00 78.69 4,799,737 +0.73(+0.94%)
May 07, 2014 77.85 78.10 77.53 77.96 6,071,831 -0.05(-0.06%)
May 06, 2014 78.33 78.39 77.96 78.01 5,480,004 -0.61(-0.78%)
May 05, 2014 78.86 78.95 78.50 78.62 4,590,956 -0.50(-0.63%)
May 02, 2014 79.60 79.76 79.01 79.12 5,620,034 -0.58(-0.73%)
May 01, 2014 79.73 79.73 79.16 79.70 5,096,964 -0.01(-0.01%)
Apr 30, 2014 79.59 79.93 79.51 79.71 6,079,983 +0.04(+0.05%)
Apr 29, 2014 79.84 79.87 79.57 79.67 4,673,452 -0.09(-0.11%)
Apr 28, 2014 78.86 79.99 78.83 79.76 9,554,821 +1.14(+1.45%)
Apr 25, 2014 78.31 78.78 78.02 78.62 5,396,525 +0.31(+0.40%)
Apr 24, 2014 78.17 78.47 77.70 78.31 4,347,497 +0.27(+0.35%)
Apr 23, 2014 77.82 78.28 77.57 78.04 5,788,013 +0.48(+0.62%)
Apr 22, 2014 77.52 77.82 77.39 77.56 6,431,025 -0.04(-0.05%)
Apr 21, 2014 77.41 77.73 77.18 77.60 4,584,830 -0.06(-0.08%)
Apr 17, 2014 77.08 77.66 77.66 77.66 6,964,700 +0.44(+0.57%)
Apr 16, 2014 77.31 77.46 77.03 77.22 5,035,856 +0.34(+0.44%)
Apr 15, 2014 77.03 77.31 76.44 76.88 6,928,129 -0.50(-0.65%)
Apr 14, 2014 76.94 77.55 76.79 77.38 5,375,903 +0.88(+1.15%)
Apr 11, 2014 76.78 77.23 76.36 76.50 7,978,971 -0.39(-0.51%)
Apr 10, 2014 77.95 78.14 76.65 76.89 7,346,688 -1.08(-1.39%)
Apr 09, 2014 78.20 78.22 77.28 77.97 6,864,378 -0.21(-0.27%)
Apr 08, 2014 77.09 78.31 76.80 78.18 7,388,256 +0.87(+1.13%)
Apr 07, 2014 77.23 77.71 77.09 77.31 7,675,711 +0.00(+0.00%)
Apr 04, 2014 77.58 77.90 77.25 77.31 6,769,289 -0.15(-0.19%)
Apr 03, 2014 77.20 77.55 77.00 77.46 6,040,453 +0.28(+0.36%)
Apr 02, 2014 76.58 77.19 76.34 77.18 6,078,086 +0.41(+0.53%)
Apr 01, 2014 76.76 77.25 76.54 76.77 5,768,732 +0.34(+0.44%)
Mar 31, 2014 76.35 76.78 76.02 76.43 4,674,143 +0.42(+0.55%)
Mar 28, 2014 76.14 76.60 75.77 76.01 5,871,101 -0.13(-0.17%)
Mar 27, 2014 76.38 76.82 76.04 76.14 5,575,681 -0.09(-0.12%)
Mar 26, 2014 77.08 77.53 76.23 76.23 7,701,150 -0.64(-0.83%)
Mar 25, 2014 76.88 77.14 76.16 76.87 7,382,151 +0.11(+0.14%)
Mar 24, 2014 76.21 76.80 76.11 76.76 7,279,029 +0.66(+0.87%)
Mar 21, 2014 75.89 77.02 75.45 76.10 17,180,931 +0.72(+0.96%)
Mar 20, 2014 74.02 75.68 73.86 75.38 8,628,848 +1.00(+1.34%)
Mar 19, 2014 74.56 75.11 74.02 74.38 5,749,714 -0.39(-0.52%)
Mar 18, 2014 74.66 74.99 74.45 74.77 3,935,810 +0.09(+0.12%)
Mar 17, 2014 74.30 74.85 74.01 74.68 5,780,059 +0.40(+0.54%)
Mar 14, 2014 74.67 75.07 74.27 74.28 6,619,016 -0.65(-0.87%)
Mar 13, 2014 75.71 76.18 74.91 74.93 5,813,558 -0.60(-0.79%)
Mar 12, 2014 74.85 75.75 74.82 75.53 8,627,558 +0.61(+0.81%)
Mar 11, 2014 74.72 74.97 74.20 74.92 9,002,246 +0.49(+0.66%)
Mar 10, 2014 74.52 74.60 74.05 74.43 4,826,598 -0.15(-0.20%)
Mar 07, 2014 74.96 74.96 74.36 74.58 5,054,617 -0.30(-0.40%)
Mar 06, 2014 74.86 75.11 74.51 74.88 5,104,860 +0.08(+0.11%)
Mar 05, 2014 75.32 75.33 74.58 74.80 5,485,143 -0.33(-0.44%)
Mar 04, 2014 74.77 75.49 74.66 75.13 7,543,484 +1.01(+1.36%)
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.