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

142.74 USD +0.05 (+0.04%)
Streaming Delayed Price Updated: 12:05 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 68.75 69.19 68.47 68.49 6,283,490 -0.31(-0.45%)
Mar 30, 2016 68.33 69.00 68.29 68.80 7,208,443 +0.77(+1.13%)
Mar 29, 2016 68.15 68.21 67.43 68.03 6,490,258 -0.09(-0.13%)
Mar 28, 2016 67.93 68.57 67.93 68.12 5,603,164 +0.12(+0.18%)
Mar 24, 2016 67.43 68.00 68.00 68.00 6,304,700 +0.54(+0.80%)
Mar 23, 2016 68.01 68.10 67.44 67.46 6,110,647 -0.41(-0.60%)
Mar 22, 2016 68.00 68.68 67.79 67.87 7,514,506 -0.10(-0.15%)
Mar 21, 2016 67.03 68.38 66.97 67.97 9,415,789 +1.02(+1.52%)
Mar 18, 2016 67.48 68.03 66.75 66.95 23,153,141 -0.50(-0.74%)
Mar 17, 2016 67.82 68.92 67.26 67.45 11,837,078 -0.54(-0.79%)
Mar 16, 2016 67.94 68.34 67.25 67.99 8,217,421 -0.10(-0.15%)
Mar 15, 2016 67.00 68.35 67.00 68.09 7,566,295 +0.73(+1.08%)
Mar 14, 2016 67.15 67.67 66.96 67.36 6,712,410 +0.19(+0.28%)
Mar 11, 2016 67.77 67.94 66.80 67.17 8,290,910 -0.24(-0.36%)
Mar 10, 2016 67.55 68.04 66.40 67.41 10,224,999 -0.12(-0.18%)
Mar 09, 2016 67.79 67.99 67.12 67.53 7,824,756 -0.51(-0.75%)
Mar 08, 2016 67.73 68.47 67.49 68.04 10,066,651 +0.15(+0.22%)
Mar 07, 2016 66.62 68.48 66.27 67.89 12,825,429 +1.11(+1.66%)
Mar 04, 2016 66.14 66.46 66.09 66.78 10,010,539 +0.64(+0.97%)
Mar 03, 2016 65.95 66.20 64.88 66.14 11,846,211 -0.07(-0.11%)
Mar 02, 2016 66.21 66.67 66.00 66.21 9,164,283 -0.25(-0.38%)
Mar 01, 2016 66.65 66.89 66.00 66.46 10,427,925 +0.12(+0.18%)
Feb 29, 2016 66.63 66.95 66.22 66.34 9,345,004 -0.17(-0.26%)
Feb 26, 2016 68.08 68.20 66.30 66.51 10,984,287 -1.53(-2.25%)
Feb 25, 2016 67.45 68.13 67.33 68.04 9,580,968 +0.92(+1.37%)
Feb 24, 2016 66.19 67.33 65.72 67.12 10,286,797 +0.64(+0.96%)
Feb 23, 2016 65.84 66.60 65.28 66.48 11,432,011 +0.85(+1.30%)
Feb 22, 2016 64.66 66.14 64.96 65.63 10,586,801 +0.97(+1.50%)
Feb 19, 2016 63.89 64.76 63.44 64.66 15,562,317 +0.54(+0.84%)
Feb 18, 2016 63.74 64.78 62.35 64.12 27,894,515 -1.99(-3.01%)
Feb 17, 2016 66.10 66.61 65.81 66.11 12,415,397 +0.21(+0.32%)
Feb 16, 2016 66.61 66.80 65.50 65.90 11,356,062 -0.28(-0.42%)
Feb 12, 2016 65.52 66.18 66.18 66.18 9,695,500 +0.86(+1.32%)
Feb 11, 2016 65.02 65.76 64.78 65.32 11,185,805 -0.47(-0.71%)
Feb 10, 2016 66.19 66.59 65.64 65.79 9,708,996 -0.02(-0.03%)
Feb 09, 2016 65.49 66.41 64.68 65.81 14,642,057 -1.09(-1.63%)
Feb 08, 2016 66.50 67.15 65.16 66.90 20,743,404 -0.10(-0.15%)
Feb 05, 2016 66.86 67.50 65.88 67.00 14,196,535 +0.58(+0.87%)
Feb 04, 2016 65.76 66.55 65.01 66.42 12,833,366 +0.15(+0.23%)
Feb 03, 2016 67.31 67.50 65.07 66.27 12,315,265 -0.59(-0.88%)
Feb 02, 2016 67.30 67.84 66.28 66.86 13,585,054 -0.64(-0.95%)
Feb 01, 2016 65.91 67.93 65.89 67.50 14,570,308 +1.14(+1.72%)
Jan 29, 2016 64.75 66.53 64.74 66.36 16,439,093 +2.14(+3.33%)
Jan 28, 2016 64.03 64.51 63.55 64.22 11,273,036 +0.27(+0.42%)
Jan 27, 2016 64.10 65.18 63.89 63.95 10,213,863 -0.05(-0.08%)
Jan 26, 2016 63.36 64.47 63.26 64.00 9,441,146 +0.55(+0.87%)
Jan 25, 2016 62.78 63.82 62.55 63.45 12,823,065 +0.76(+1.21%)
Jan 22, 2016 62.44 63.26 62.13 62.69 9,197,462 +0.81(+1.31%)
Jan 21, 2016 60.98 62.79 60.91 61.88 12,088,980 +1.04(+1.71%)
Jan 20, 2016 61.80 62.31 60.20 60.84 17,367,780 -1.72(-2.75%)
Jan 19, 2016 62.25 62.80 62.01 62.56 13,051,305 +0.63(+1.02%)
Jan 15, 2016 61.55 61.93 61.93 61.93 15,174,400 -1.13(-1.79%)
Jan 14, 2016 62.00 63.62 61.82 63.06 12,934,566 +1.14(+1.84%)
Jan 13, 2016 63.73 63.73 61.83 61.92 13,721,686 -1.70(-2.67%)
Jan 12, 2016 64.38 64.73 63.43 63.62 12,194,108 -0.60(-0.93%)
Jan 11, 2016 63.76 64.46 63.62 64.22 12,652,582 +0.68(+1.07%)
Jan 08, 2016 65.08 65.41 63.41 63.54 17,767,864 -1.49(-2.29%)
Jan 07, 2016 62.97 65.23 62.92 65.03 26,426,849 +1.48(+2.33%)
Jan 06, 2016 62.48 63.95 62.47 63.55 16,563,624 +0.63(+1.00%)
Jan 05, 2016 62.03 63.05 61.85 62.92 13,318,089 +1.46(+2.38%)
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.