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

135.17 USD -2.55 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 74.28 74.60 73.74 73.96 6,729,734 -0.40(-0.54%)
Sep 27, 2013 74.38 74.46 74.07 74.36 4,215,371 -0.26(-0.35%)
Sep 26, 2013 74.78 74.98 74.22 74.62 5,052,024 -0.03(-0.04%)
Sep 25, 2013 75.91 75.94 73.56 74.65 14,969,419 -1.10(-1.45%)
Sep 24, 2013 76.40 76.73 75.68 75.75 6,686,031 -0.67(-0.88%)
Sep 23, 2013 75.39 76.43 75.20 76.42 5,517,665 +0.59(+0.78%)
Sep 20, 2013 76.32 76.45 75.83 75.83 8,855,283 -0.38(-0.50%)
Sep 19, 2013 76.50 76.53 75.62 76.21 7,085,971 -0.21(-0.27%)
Sep 18, 2013 75.16 76.53 74.90 76.42 6,876,620 +1.27(+1.69%)
Sep 17, 2013 74.84 75.47 74.79 75.15 4,264,148 +0.37(+0.49%)
Sep 16, 2013 74.97 75.18 74.69 74.78 4,206,608 +0.42(+0.56%)
Sep 13, 2013 74.13 74.40 73.98 74.36 4,020,403 +0.45(+0.61%)
Sep 12, 2013 74.18 74.52 73.77 73.91 5,231,498 -0.14(-0.19%)
Sep 11, 2013 74.00 74.24 73.66 74.05 5,312,233 +0.09(+0.12%)
Sep 10, 2013 73.66 74.21 73.57 73.96 6,822,285 +0.45(+0.61%)
Sep 09, 2013 72.85 73.65 72.70 73.51 5,422,667 +0.92(+1.27%)
Sep 06, 2013 72.70 73.16 72.19 72.59 5,790,232 -0.08(-0.11%)
Sep 05, 2013 72.84 73.48 72.62 72.67 4,675,209 -0.24(-0.33%)
Sep 04, 2013 72.70 73.12 72.45 72.91 4,664,803 +0.23(+0.32%)
Sep 03, 2013 73.48 73.58 72.54 72.68 7,005,527 -0.30(-0.41%)
Aug 30, 2013 72.64 73.07 72.58 72.98 6,066,164 +0.55(+0.76%)
Aug 29, 2013 72.35 72.88 72.23 72.43 3,976,367 +0.05(+0.07%)
Aug 28, 2013 72.66 72.86 72.27 72.38 5,604,231 -0.48(-0.66%)
Aug 27, 2013 72.68 73.11 72.51 72.86 5,785,874 -0.17(-0.23%)
Aug 26, 2013 73.64 73.75 73.03 73.03 5,353,374 -0.41(-0.56%)
Aug 23, 2013 73.65 73.75 73.03 73.44 5,475,169 -0.02(-0.03%)
Aug 22, 2013 73.81 74.00 73.24 73.46 3,945,318 -0.09(-0.12%)
Aug 21, 2013 73.16 74.13 72.93 73.55 8,059,543 +0.32(+0.44%)
Aug 20, 2013 73.55 73.62 73.20 73.23 6,652,080 -0.35(-0.48%)
Aug 19, 2013 73.88 73.93 73.21 73.58 5,339,823 -0.53(-0.72%)
Aug 16, 2013 74.12 74.50 73.70 74.11 7,254,895 -0.30(-0.40%)
Aug 15, 2013 74.46 75.08 74.03 74.41 13,203,129 -1.99(-2.60%)
Aug 14, 2013 76.81 77.22 76.24 76.40 6,638,959 -0.46(-0.60%)
Aug 13, 2013 77.17 77.25 76.22 76.86 6,364,519 -0.22(-0.29%)
Aug 12, 2013 76.56 77.39 76.49 77.08 5,782,382 +0.18(+0.23%)
Aug 09, 2013 77.21 77.32 76.77 76.90 5,765,133 -0.35(-0.45%)
Aug 08, 2013 77.51 77.89 76.93 77.25 4,467,347 -0.12(-0.16%)
Aug 07, 2013 77.16 77.63 76.62 77.37 5,819,716 -0.50(-0.64%)
Aug 06, 2013 78.56 78.57 77.56 77.87 6,580,103 -0.90(-1.14%)
Aug 05, 2013 78.62 79.00 78.43 78.77 3,906,060 +0.02(+0.03%)
Aug 02, 2013 78.25 78.75 78.00 78.75 6,133,797 +0.53(+0.68%)
Aug 01, 2013 78.42 78.67 78.11 78.22 5,168,633 +0.28(+0.36%)
Jul 31, 2013 77.92 78.48 77.73 77.94 6,040,794 +0.05(+0.06%)
Jul 30, 2013 78.21 78.36 77.69 77.89 4,533,684 -0.10(-0.13%)
Jul 29, 2013 77.83 78.25 77.78 77.99 3,465,000 -0.01(-0.01%)
Jul 26, 2013 77.93 78.03 77.10 78.00 5,349,510 -0.01(-0.01%)
Jul 25, 2013 78.05 78.46 77.63 78.01 5,920,265 -0.22(-0.28%)
Jul 24, 2013 78.68 78.69 77.72 78.23 4,930,310 -0.32(-0.41%)
Jul 23, 2013 77.96 78.63 77.80 78.55 5,254,366 +0.68(+0.87%)
Jul 22, 2013 78.01 78.25 77.73 77.87 4,158,334 -0.21(-0.27%)
Jul 19, 2013 77.45 78.17 77.34 78.08 6,831,261 +0.74(+0.96%)
Jul 18, 2013 77.22 77.55 77.01 77.34 4,149,818 +0.19(+0.25%)
Jul 17, 2013 77.62 77.79 77.09 77.15 4,361,239 -0.22(-0.28%)
Jul 16, 2013 76.98 77.45 76.90 77.37 4,707,504 +0.34(+0.44%)
Jul 15, 2013 77.30 77.30 76.70 77.03 4,887,186 -0.60(-0.77%)
Jul 12, 2013 77.61 77.67 77.33 77.63 4,462,338 +0.00(+0.00%)
Jul 11, 2013 77.45 77.75 77.33 77.63 4,681,017 +0.86(+1.12%)
Jul 10, 2013 76.96 77.50 76.45 76.77 5,144,615 -0.26(-0.34%)
Jul 09, 2013 76.96 77.44 76.74 77.03 5,273,182 +0.32(+0.42%)
Jul 08, 2013 75.68 76.77 75.68 76.71 6,716,993 +1.50(+1.99%)
Jul 05, 2013 75.15 75.25 74.41 75.21 5,447,535 +0.45(+0.60%)
Jul 03, 2013 74.41 75.12 74.09 74.76 2,325,106 +0.05(+0.07%)
Jul 02, 2013 74.31 75.68 74.21 74.71 6,728,501 +0.12(+0.16%)
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.