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

140.19 USD -1.03 (-0.73%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 74.49 74.67 73.82 74.12 5,343,671 -0.58(-0.78%)
Feb 28, 2014 74.48 75.19 74.20 74.70 7,445,309 +0.14(+0.19%)
Feb 27, 2014 74.78 74.78 74.09 74.56 5,448,190 -0.22(-0.29%)
Feb 26, 2014 73.94 75.10 73.79 74.78 9,020,063 +1.43(+1.95%)
Feb 25, 2014 73.18 73.74 73.09 73.35 9,517,441 +0.00(+0.00%)
Feb 24, 2014 73.20 73.82 73.15 73.35 7,320,989 +0.23(+0.31%)
Feb 21, 2014 73.19 73.40 72.82 73.12 8,971,032 -0.40(-0.54%)
Feb 20, 2014 73.05 74.00 72.81 73.52 13,071,042 -1.33(-1.78%)
Feb 19, 2014 75.01 75.32 74.41 74.85 8,129,727 -0.48(-0.64%)
Feb 18, 2014 75.49 75.65 74.86 75.33 5,993,756 -0.46(-0.61%)
Feb 14, 2014 75.40 75.79 75.79 75.79 4,908,900 +0.43(+0.57%)
Feb 13, 2014 74.68 75.49 74.56 75.36 5,250,165 +0.40(+0.53%)
Feb 12, 2014 74.22 75.18 74.22 74.96 5,339,771 +0.16(+0.21%)
Feb 11, 2014 73.90 74.85 73.68 74.80 6,505,603 +1.04(+1.41%)
Feb 10, 2014 73.59 73.76 72.96 73.76 6,203,086 +0.01(+0.01%)
Feb 07, 2014 73.05 73.80 72.50 73.75 7,320,252 +0.93(+1.28%)
Feb 06, 2014 72.97 73.21 72.50 72.82 7,203,280 -0.05(-0.07%)
Feb 05, 2014 72.27 73.16 72.27 72.87 4,774,283 +0.14(+0.19%)
Feb 04, 2014 72.67 73.10 72.30 72.73 7,754,044 +0.07(+0.10%)
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.