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

144.90 USD -1.64 (-1.12%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 71.50 72.46 71.40 72.12 9,963,434 +1.39(+1.97%)
Sep 29, 2016 71.57 71.71 70.62 70.73 7,984,036 -1.06(-1.48%)
Sep 28, 2016 72.22 72.32 71.38 71.79 6,179,775 -0.54(-0.75%)
Sep 27, 2016 71.93 72.49 71.58 72.33 6,338,722 +0.71(+0.99%)
Sep 26, 2016 72.31 72.33 71.52 71.62 5,948,669 -0.73(-1.01%)
Sep 23, 2016 72.60 72.77 72.34 72.35 7,696,449 +0.08(+0.11%)
Sep 22, 2016 72.43 72.54 71.99 72.27 5,869,871 +0.08(+0.11%)
Sep 21, 2016 72.18 72.54 71.51 72.19 6,675,884 +0.22(+0.31%)
Sep 20, 2016 72.15 72.55 71.90 71.97 5,910,577 -0.12(-0.17%)
Sep 19, 2016 72.64 72.87 72.09 72.09 6,920,427 -0.78(-1.07%)
Sep 16, 2016 72.32 72.96 72.22 72.87 13,935,682 +0.47(+0.65%)
Sep 15, 2016 71.48 72.56 71.26 72.40 7,331,924 +0.88(+1.23%)
Sep 14, 2016 71.62 72.06 71.40 71.52 6,980,444 +0.06(+0.08%)
Sep 13, 2016 71.84 71.91 71.15 71.46 7,507,688 -0.48(-0.67%)
Sep 12, 2016 70.79 72.24 70.72 71.94 10,863,863 +1.64(+2.33%)
Sep 09, 2016 71.32 71.51 70.30 70.30 12,172,571 -1.53(-2.13%)
Sep 08, 2016 71.89 72.32 71.71 71.83 9,661,224 -0.23(-0.32%)
Sep 07, 2016 73.00 73.05 72.01 72.06 9,618,272 -0.94(-1.29%)
Sep 06, 2016 72.76 73.08 72.20 73.00 9,569,405 +0.50(+0.69%)
Sep 02, 2016 72.99 72.50 72.50 72.50 8,082,900 -0.34(-0.47%)
Sep 01, 2016 71.57 72.86 71.41 72.84 11,761,354 +1.40(+1.96%)
Aug 31, 2016 71.46 71.64 71.15 71.44 6,311,615 +0.13(+0.18%)
Aug 30, 2016 71.40 71.76 71.15 71.31 5,772,930 -0.09(-0.13%)
Aug 29, 2016 71.14 71.66 71.10 71.40 7,468,088 +0.26(+0.37%)
Aug 26, 2016 71.41 71.69 70.89 71.14 10,038,464 -0.08(-0.11%)
Aug 25, 2016 72.37 72.58 71.05 71.22 10,513,910 -1.01(-1.40%)
Aug 24, 2016 71.97 72.75 71.76 72.23 10,050,590 +0.26(+0.36%)
Aug 23, 2016 72.89 73.07 71.96 71.97 9,391,390 -0.73(-1.00%)
Aug 22, 2016 73.06 73.14 72.45 72.70 10,311,944 -0.11(-0.15%)
Aug 19, 2016 74.10 74.29 72.67 72.81 15,346,426 -1.49(-2.01%)
Aug 18, 2016 72.93 75.19 73.87 74.30 26,856,274 +1.37(+1.88%)
Aug 17, 2016 71.99 72.95 71.99 72.93 14,335,135 +0.04(+0.05%)
Aug 16, 2016 72.59 73.31 72.21 72.89 9,763,215 -0.43(-0.59%)
Aug 15, 2016 73.81 74.01 73.11 73.32 9,635,428 -0.57(-0.77%)
Aug 12, 2016 73.80 74.12 73.56 73.89 9,994,186 +0.09(+0.12%)
Aug 11, 2016 74.50 74.80 73.53 73.80 6,289,830 -0.15(-0.20%)
Aug 10, 2016 73.57 74.51 73.39 73.95 8,052,272 +0.41(+0.56%)
Aug 09, 2016 73.36 73.88 73.08 73.54 6,426,725 +0.20(+0.27%)
Aug 08, 2016 74.00 74.07 73.04 73.34 6,577,147 -0.42(-0.57%)
Aug 05, 2016 73.46 73.95 73.46 73.76 5,415,442 +0.46(+0.63%)
Aug 04, 2016 72.80 73.49 72.59 73.30 4,944,707 +0.36(+0.49%)
Aug 03, 2016 73.00 73.40 72.51 72.94 6,567,966 -0.19(-0.26%)
Aug 02, 2016 73.70 73.72 72.63 73.13 6,513,056 -0.65(-0.88%)
Aug 01, 2016 72.81 73.99 72.81 73.78 5,866,120 +0.81(+1.11%)
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%)
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.