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

142.59 USD +0.16 (+0.11%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 70.92 71.16 70.17 70.43 9,324,715 -0.94(-1.32%)
Nov 29, 2016 71.38 71.79 71.20 71.37 7,310,014 +0.18(+0.25%)
Nov 28, 2016 70.93 71.52 70.80 71.19 7,091,368 -0.04(-0.06%)
Nov 25, 2016 71.11 71.65 70.98 71.23 4,234,383 +0.40(+0.56%)
Nov 23, 2016 70.83 70.83 70.83 0 +0.71(+1.01%)
Nov 22, 2016 69.73 70.42 69.73 70.12 10,984,019 +0.75(+1.08%)
Nov 21, 2016 68.54 69.40 68.42 69.37 8,346,781 +0.83(+1.21%)
Nov 18, 2016 68.93 69.37 68.44 68.54 11,135,265 -0.65(-0.94%)
Nov 17, 2016 69.08 69.52 68.12 69.19 23,436,225 -2.20(-3.08%)
Nov 16, 2016 71.75 72.06 71.33 71.39 11,185,611 -0.03(-0.04%)
Nov 15, 2016 70.79 71.42 70.35 71.42 9,715,471 +0.93(+1.32%)
Nov 14, 2016 71.16 71.31 70.19 70.49 12,910,825 -0.74(-1.04%)
Nov 11, 2016 71.11 71.28 70.60 71.23 8,223,872 -0.16(-0.22%)
Nov 10, 2016 71.25 72.09 71.00 71.39 14,321,157 +0.29(+0.41%)
Nov 09, 2016 69.30 71.50 69.29 71.10 16,779,315 +1.31(+1.88%)
Nov 08, 2016 69.71 70.04 69.47 69.79 7,619,571 +0.01(+0.01%)
Nov 07, 2016 69.62 69.84 69.16 69.78 9,751,777 +0.62(+0.90%)
Nov 04, 2016 69.71 69.94 69.13 69.16 7,262,105 -0.47(-0.67%)
Nov 03, 2016 69.63 70.08 69.35 69.63 6,803,917 +0.18(+0.26%)
Nov 02, 2016 69.20 69.97 69.20 69.45 7,645,275 +0.15(+0.22%)
Nov 01, 2016 69.98 70.06 69.14 69.30 8,838,558 -0.72(-1.03%)
Oct 31, 2016 70.06 70.17 69.85 70.02 6,389,047 +0.03(+0.04%)
Oct 28, 2016 69.80 70.21 69.73 69.99 6,952,858 +0.16(+0.23%)
Oct 27, 2016 69.60 70.00 69.39 69.83 7,131,613 +0.24(+0.34%)
Oct 26, 2016 69.30 69.81 69.14 69.59 5,050,540 +0.23(+0.33%)
Oct 25, 2016 69.01 69.87 69.01 69.36 7,629,748 +0.17(+0.25%)
Oct 24, 2016 68.62 69.37 68.39 69.19 7,163,632 +0.85(+1.24%)
Oct 21, 2016 68.34 68.63 67.99 68.34 7,844,583 -0.39(-0.57%)
Oct 20, 2016 68.98 69.08 68.58 68.73 6,292,827 -0.16(-0.23%)
Oct 19, 2016 69.22 69.34 68.69 68.89 7,123,273 +0.02(+0.03%)
Oct 18, 2016 68.57 68.98 68.23 68.87 7,857,449 +0.65(+0.95%)
Oct 17, 2016 68.65 68.65 67.80 68.22 7,493,385 -0.23(-0.34%)
Oct 14, 2016 68.42 68.81 68.21 68.45 6,416,018 +0.22(+0.32%)
Oct 13, 2016 67.19 68.53 67.07 68.23 9,193,819 +0.77(+1.14%)
Oct 12, 2016 67.74 67.91 67.37 67.46 8,940,583 +0.07(+0.10%)
Oct 11, 2016 67.95 67.96 67.30 67.39 8,591,494 -0.59(-0.87%)
Oct 10, 2016 68.75 68.96 67.75 67.98 8,988,413 -0.72(-1.05%)
Oct 07, 2016 69.26 69.47 68.17 68.70 12,653,847 -0.66(-0.95%)
Oct 06, 2016 71.67 70.43 68.89 69.36 20,109,498 -2.31(-3.22%)
Oct 05, 2016 71.87 72.26 71.60 71.67 6,464,442 -0.08(-0.11%)
Oct 04, 2016 72.00 72.57 71.55 71.75 6,569,284 -0.26(-0.36%)
Oct 03, 2016 71.83 72.14 71.60 72.01 5,857,241 -0.11(-0.15%)
Sep 30, 2016 71.50 72.46 71.40 72.12 9,963,434 +1.39(+1.97%)
Sep 29, 2016 71.57 71.71 70.62 70.73 7,984,036 -1.06(-1.48%)
Sep 28, 2016 72.22 72.32 71.38 71.79 6,179,775 -0.54(-0.75%)
Sep 27, 2016 71.93 72.49 71.58 72.33 6,338,722 +0.71(+0.99%)
Sep 26, 2016 72.31 72.33 71.52 71.62 5,948,669 -0.73(-1.01%)
Sep 23, 2016 72.60 72.77 72.34 72.35 7,696,449 +0.08(+0.11%)
Sep 22, 2016 72.43 72.54 71.99 72.27 5,869,871 +0.08(+0.11%)
Sep 21, 2016 72.18 72.54 71.51 72.19 6,675,884 +0.22(+0.31%)
Sep 20, 2016 72.15 72.55 71.90 71.97 5,910,577 -0.12(-0.17%)
Sep 19, 2016 72.64 72.87 72.09 72.09 6,920,427 -0.78(-1.07%)
Sep 16, 2016 72.32 72.96 72.22 72.87 13,935,682 +0.47(+0.65%)
Sep 15, 2016 71.48 72.56 71.26 72.40 7,331,924 +0.88(+1.23%)
Sep 14, 2016 71.62 72.06 71.40 71.52 6,980,444 +0.06(+0.08%)
Sep 13, 2016 71.84 71.91 71.15 71.46 7,507,688 -0.48(-0.67%)
Sep 12, 2016 70.79 72.24 70.72 71.94 10,863,863 +1.64(+2.33%)
Sep 09, 2016 71.32 71.51 70.30 70.30 12,172,571 -1.53(-2.13%)
Sep 08, 2016 71.89 72.32 71.71 71.83 9,661,224 -0.23(-0.32%)
Sep 07, 2016 73.00 73.05 72.01 72.06 9,618,272 -0.94(-1.29%)
Sep 06, 2016 72.76 73.08 72.20 73.00 9,569,405 +0.50(+0.69%)
Sep 02, 2016 72.99 72.50 72.50 72.50 8,082,900 -0.34(-0.47%)
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.