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

144.73 USD -0.30 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 102.49 102.49 100.11 100.28 12,313,402 -2.14(-2.09%)
Oct 30, 2018 100.21 102.60 100.06 102.42 12,707,196 +2.62(+2.63%)
Oct 29, 2018 99.51 101.73 99.09 99.80 12,705,392 +0.86(+0.87%)
Oct 26, 2018 98.81 99.67 98.02 98.94 14,925,500 -0.24(-0.24%)
Oct 25, 2018 98.01 99.48 97.00 99.18 10,732,492 +1.62(+1.66%)
Oct 24, 2018 97.50 99.17 97.28 97.56 10,288,167 -0.24(-0.25%)
Oct 23, 2018 96.50 97.99 96.11 97.80 9,405,823 +0.66(+0.68%)
Oct 22, 2018 97.34 97.58 96.74 97.14 7,122,657 -0.01(-0.01%)
Oct 19, 2018 96.00 97.65 96.00 97.15 8,950,700 +0.98(+1.02%)
Oct 18, 2018 96.40 97.25 95.74 96.17 11,398,202 -0.39(-0.40%)
Oct 17, 2018 95.18 96.62 94.90 96.56 9,539,086 +0.75(+0.78%)
Oct 16, 2018 94.70 96.07 94.34 95.81 11,240,550 +1.99(+2.12%)
Oct 15, 2018 94.50 94.99 93.82 93.82 8,305,397 -0.99(-1.04%)
Oct 12, 2018 94.76 95.17 93.67 94.81 8,553,900 +0.89(+0.95%)
Oct 11, 2018 95.81 96.29 93.60 93.92 9,925,456 -1.84(-1.92%)
Oct 10, 2018 96.60 97.85 95.70 95.76 9,002,612 -1.32(-1.36%)
Oct 09, 2018 95.64 97.74 95.19 97.08 11,598,717 +2.39(+2.52%)
Oct 08, 2018 93.25 94.93 93.02 94.69 5,762,654 +1.38(+1.48%)
Oct 05, 2018 93.86 94.19 92.89 93.31 6,693,400 -0.90(-0.96%)
Oct 04, 2018 94.07 94.50 93.20 94.21 6,045,184 +0.14(+0.15%)
Oct 03, 2018 95.50 95.54 94.04 94.07 6,325,387 -1.08(-1.14%)
Oct 02, 2018 93.93 95.61 93.85 95.15 7,754,439 +0.75(+0.79%)
Oct 01, 2018 94.29 94.66 94.04 94.40 4,995,368 +0.49(+0.52%)
Sep 28, 2018 94.28 94.37 93.69 93.91 6,306,200 -0.22(-0.23%)
Sep 27, 2018 94.19 94.96 93.82 94.13 5,363,441 -0.46(-0.49%)
Sep 26, 2018 95.10 95.58 94.52 94.59 5,918,606 -0.51(-0.54%)
Sep 25, 2018 95.99 96.52 94.99 95.10 6,193,130 +0.18(+0.19%)
Sep 24, 2018 95.44 96.00 94.86 94.92 5,336,283 -0.98(-1.02%)
Sep 21, 2018 95.92 96.29 95.63 95.90 9,530,100 +0.15(+0.16%)
Sep 20, 2018 95.35 95.79 94.95 95.75 5,551,743 +0.51(+0.54%)
Sep 19, 2018 95.57 95.89 94.88 95.24 5,675,110 -0.19(-0.20%)
Sep 18, 2018 94.46 95.59 94.15 95.43 6,760,152 +0.61(+0.64%)
Sep 17, 2018 94.75 95.48 94.37 94.82 5,327,136 +0.23(+0.24%)
Sep 14, 2018 94.53 94.84 94.35 94.59 6,319,300 -0.53(-0.56%)
Sep 13, 2018 95.32 95.62 94.91 95.12 7,628,774 -0.85(-0.89%)
Sep 12, 2018 96.26 96.74 95.93 95.97 5,899,407 -0.67(-0.69%)
Sep 11, 2018 97.27 97.66 96.49 96.64 6,462,536 -0.26(-0.27%)
Sep 10, 2018 96.11 97.19 96.09 96.90 8,332,527 +1.07(+1.12%)
Sep 07, 2018 95.80 96.48 95.64 95.83 6,672,400 -0.62(-0.64%)
Sep 06, 2018 96.53 96.72 96.01 96.45 6,150,822 -0.17(-0.18%)
Sep 05, 2018 95.67 96.83 95.36 96.62 9,473,300 +1.26(+1.32%)
Sep 04, 2018 95.80 96.27 95.24 95.36 8,279,941 -0.50(-0.52%)
Aug 31, 2018 95.86 95.86 95.86 0 -0.24(-0.25%)
Aug 30, 2018 95.50 96.50 95.45 96.10 7,058,545 +0.46(+0.48%)
Aug 29, 2018 96.28 96.83 95.53 95.64 7,861,884 -0.43(-0.45%)
Aug 28, 2018 94.77 96.35 94.53 96.07 9,982,190 +1.53(+1.62%)
Aug 27, 2018 95.26 95.61 94.29 94.54 7,039,268 -0.41(-0.43%)
Aug 24, 2018 95.09 95.66 94.35 94.95 8,594,500 -0.23(-0.24%)
Aug 23, 2018 95.50 95.86 95.06 95.18 6,091,748 -0.49(-0.51%)
Aug 22, 2018 96.20 96.85 95.23 95.67 7,762,848 -0.41(-0.43%)
Aug 21, 2018 95.96 96.36 95.36 96.08 10,529,515 +0.08(+0.08%)
Aug 20, 2018 97.67 98.29 95.95 96.00 12,674,152 -1.85(-1.89%)
Aug 17, 2018 97.77 99.67 97.61 97.85 16,463,300 -0.79(-0.80%)
Aug 16, 2018 100.11 100.21 97.91 98.64 42,626,228 +8.42(+9.33%)
Aug 15, 2018 90.25 90.41 89.67 90.22 8,612,919 -0.63(-0.69%)
Aug 14, 2018 89.64 91.12 89.63 90.85 5,836,166 +1.21(+1.35%)
Aug 13, 2018 90.20 90.54 89.37 89.64 5,879,241 -0.54(-0.60%)
Aug 10, 2018 88.70 90.37 88.65 90.18 8,244,800 +1.17(+1.31%)
Aug 09, 2018 89.46 89.63 88.76 89.01 4,727,810 -1.04(-1.15%)
Aug 08, 2018 89.97 90.23 89.37 90.05 5,041,788 +0.28(+0.31%)
Aug 07, 2018 89.83 90.36 89.65 89.77 4,525,294 +0.10(+0.11%)
Aug 06, 2018 89.31 89.98 89.12 89.67 4,651,624 +0.07(+0.08%)
Aug 03, 2018 89.19 90.28 89.00 89.60 5,747,100 +0.84(+0.95%)
Aug 02, 2018 87.94 88.84 87.62 88.76 4,306,142 +0.52(+0.59%)
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.