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

142.64 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 73.17 73.25 72.76 72.97 6,302,187 -0.27(-0.37%)
Jul 28, 2016 73.14 73.32 72.47 73.24 4,603,167 -0.08(-0.11%)
Jul 27, 2016 73.66 73.82 73.14 73.32 5,777,816 -0.41(-0.56%)
Jul 26, 2016 73.71 74.07 73.41 73.73 5,248,083 -0.02(-0.03%)
Jul 25, 2016 73.55 73.83 73.41 73.75 4,733,874 +0.20(+0.27%)
Jul 22, 2016 73.76 73.91 73.42 73.55 4,316,633 +0.03(+0.04%)
Jul 21, 2016 73.43 73.66 73.14 73.52 4,432,231 -0.27(-0.37%)
Jul 20, 2016 73.88 74.11 73.63 73.79 5,281,885 +0.13(+0.18%)
Jul 19, 2016 73.64 73.96 73.58 73.66 4,797,883 -0.18(-0.24%)
Jul 18, 2016 73.64 74.18 73.53 73.84 5,457,313 +0.17(+0.23%)
Jul 15, 2016 73.98 74.01 73.44 73.67 5,994,796 -0.03(-0.04%)
Jul 14, 2016 73.79 74.11 73.61 73.70 6,646,388 +0.08(+0.11%)
Jul 13, 2016 73.25 73.63 72.94 73.62 6,398,936 +0.35(+0.48%)
Jul 12, 2016 73.56 73.73 73.00 73.27 12,361,175 -0.79(-1.07%)
Jul 11, 2016 73.67 74.35 73.50 74.06 9,040,070 +0.22(+0.30%)
Jul 08, 2016 73.82 73.53 73.24 73.84 9,127,565 +0.31(+0.42%)
Jul 07, 2016 73.73 73.93 73.15 73.53 7,486,861 -0.29(-0.39%)
Jul 06, 2016 73.26 73.98 73.17 73.82 11,062,713 +0.68(+0.93%)
Jul 05, 2016 72.75 73.62 72.68 73.14 10,748,626 +0.33(+0.45%)
Jul 01, 2016 73.13 72.81 72.81 72.81 7,638,800 -0.21(-0.29%)
Jun 30, 2016 72.57 73.19 72.32 73.02 8,713,485 +0.56(+0.77%)
Jun 29, 2016 71.63 72.49 71.58 72.46 7,014,368 +0.95(+1.33%)
Jun 28, 2016 71.76 71.87 70.67 71.51 8,561,177 +0.01(+0.01%)
Jun 27, 2016 71.64 71.72 70.88 71.50 11,346,061 -0.46(-0.64%)
Jun 24, 2016 70.55 72.72 70.51 71.96 15,120,363 -0.14(-0.19%)
Jun 23, 2016 72.20 72.24 71.79 72.10 6,969,864 +0.35(+0.49%)
Jun 22, 2016 71.60 72.25 71.57 71.75 8,457,509 +0.29(+0.41%)
Jun 21, 2016 71.30 71.72 70.95 71.46 6,674,766 +0.36(+0.51%)
Jun 20, 2016 71.31 71.78 71.05 71.10 7,142,422 +0.15(+0.21%)
Jun 17, 2016 71.05 71.31 70.40 70.95 18,059,297 -0.35(-0.49%)
Jun 16, 2016 71.00 71.46 70.80 71.30 6,705,181 +0.18(+0.25%)
Jun 15, 2016 71.20 71.61 71.00 71.12 8,016,982 +0.17(+0.24%)
Jun 14, 2016 70.66 71.17 70.20 70.95 9,066,382 +0.42(+0.60%)
Jun 13, 2016 71.00 71.18 70.49 70.53 7,907,557 -0.61(-0.86%)
Jun 10, 2016 71.00 71.41 70.68 71.14 7,511,406 +0.05(+0.07%)
Jun 09, 2016 71.36 71.59 70.86 71.09 6,069,759 -0.19(-0.27%)
Jun 08, 2016 70.85 71.45 70.80 71.28 6,138,989 +0.25(+0.35%)
Jun 07, 2016 71.10 71.31 70.85 71.03 7,363,324 -0.02(-0.03%)
Jun 06, 2016 71.52 71.55 71.00 71.05 9,016,343 +0.18(+0.25%)
Jun 03, 2016 70.57 71.05 70.52 70.87 6,374,529 -0.08(-0.11%)
Jun 02, 2016 70.50 71.00 70.14 70.95 6,508,334 +0.45(+0.64%)
Jun 01, 2016 70.50 70.90 70.41 70.50 7,221,359 -0.28(-0.40%)
May 31, 2016 70.58 71.00 70.48 70.78 8,389,484 +0.03(+0.04%)
May 27, 2016 70.86 70.75 70.75 70.75 5,773,700 -0.10(-0.14%)
May 26, 2016 70.69 71.38 70.60 70.85 8,692,426 +0.37(+0.52%)
May 25, 2016 70.25 71.00 70.24 70.48 7,269,703 +0.24(+0.34%)
May 24, 2016 69.65 70.42 69.55 70.24 8,827,986 +0.74(+1.06%)
May 23, 2016 69.60 70.06 69.44 69.50 10,099,788 -0.36(-0.52%)
May 20, 2016 69.33 70.14 68.85 69.86 16,746,603 +0.66(+0.95%)
May 19, 2016 68.10 69.33 67.50 69.20 35,074,045 +6.05(+9.58%)
May 18, 2016 63.02 63.78 62.72 63.15 22,248,863 -1.95(-3.00%)
May 17, 2016 66.06 66.27 64.88 65.10 9,252,650 -0.92(-1.39%)
May 16, 2016 64.86 66.35 64.68 66.02 10,181,645 +1.08(+1.66%)
May 13, 2016 66.48 66.55 64.65 64.94 13,744,712 -1.91(-2.86%)
May 12, 2016 66.55 67.05 66.38 66.85 9,533,393 +0.44(+0.66%)
May 11, 2016 67.47 67.50 65.61 66.41 14,596,796 -2.38(-3.46%)
May 10, 2016 68.92 69.13 68.45 68.79 6,401,908 -0.16(-0.23%)
May 09, 2016 68.25 69.10 68.16 68.95 8,656,229 +0.70(+1.03%)
May 06, 2016 66.91 68.26 66.80 68.25 9,825,385 +1.04(+1.55%)
May 05, 2016 66.97 67.25 66.58 67.21 8,090,984 +0.02(+0.03%)
May 04, 2016 66.85 67.49 66.44 67.19 6,029,518 +0.19(+0.28%)
May 03, 2016 66.86 67.50 66.75 67.00 5,922,369 -0.59(-0.87%)
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.