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

128.48 +2.48 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 35,074,044 +6.05(+9.58%)
May 18, 2016 63.02 63.78 62.72 63.15 22,248,864 -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%)
May 02, 2016 66.62 67.70 66.61 67.59 7,609,625 +0.72(+1.08%)
Apr 29, 2016 68.73 68.82 66.36 66.87 12,098,959 -2.04(-2.96%)
Apr 28, 2016 69.07 69.62 68.75 68.91 4,776,312 -0.51(-0.73%)
Apr 27, 2016 69.49 69.78 68.99 69.42 5,147,280 +0.12(+0.17%)
Apr 26, 2016 69.70 69.89 69.10 69.30 6,648,430 -0.17(-0.24%)
Apr 25, 2016 68.55 69.50 68.06 69.47 5,896,217 +0.75(+1.09%)
Apr 22, 2016 68.82 68.94 68.28 68.72 6,215,117 +0.25(+0.37%)
Apr 21, 2016 69.47 69.68 68.24 68.47 6,617,566 -0.74(-1.07%)
Apr 20, 2016 69.76 69.99 69.13 69.21 5,412,547 -0.56(-0.80%)
Apr 19, 2016 69.79 70.08 69.50 69.77 8,199,408 -0.09(-0.13%)
Apr 18, 2016 69.05 69.90 68.85 69.86 6,622,352 +0.80(+1.16%)
Apr 15, 2016 68.94 69.41 68.94 69.06 7,584,493 +0.26(+0.38%)
Apr 14, 2016 69.15 69.24 68.15 68.80 6,977,130 -0.35(-0.51%)
Apr 13, 2016 69.01 69.42 68.87 69.15 6,262,715 +0.35(+0.51%)
Apr 12, 2016 67.57 68.87 67.45 68.80 7,732,679 +1.40(+2.08%)
Apr 11, 2016 68.01 68.37 67.38 67.40 7,865,388 -0.66(-0.97%)
Apr 08, 2016 68.31 68.39 67.86 68.06 6,515,993 -0.16(-0.23%)
Apr 07, 2016 68.83 68.93 67.94 68.22 6,110,491 -0.82(-1.19%)
Apr 06, 2016 68.70 69.06 68.52 69.04 5,362,697 +0.40(+0.58%)
Apr 05, 2016 69.03 69.25 68.27 68.64 5,779,038 -0.46(-0.67%)
Apr 04, 2016 69.00 69.37 68.92 69.10 6,823,360 +0.04(+0.06%)
Apr 01, 2016 68.02 69.20 68.02 69.06 6,602,374 +0.57(+0.83%)
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 68.58 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 23,153,140 -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 68.03 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 67.48 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%)
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.