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

137.72 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2013 74.99 75.28 74.10 74.59 6,697,677 +0.10(+0.13%)
Jun 28, 2013 75.11 75.66 74.45 74.49 14,555,128 -0.77(-1.02%)
Jun 27, 2013 75.48 76.11 75.24 75.26 7,089,175 +0.25(+0.33%)
Jun 26, 2013 74.62 75.18 74.54 75.01 5,478,746 +0.64(+0.86%)
Jun 25, 2013 74.27 74.75 73.84 74.37 7,221,640 +0.17(+0.23%)
Jun 24, 2013 73.05 74.79 72.93 74.20 9,697,215 +0.69(+0.94%)
Jun 21, 2013 73.52 74.20 73.25 73.51 14,575,716 +0.48(+0.66%)
Jun 20, 2013 74.50 74.66 73.01 73.03 9,071,090 -1.43(-1.92%)
Jun 19, 2013 75.74 75.96 74.34 74.46 8,329,067 -1.27(-1.68%)
Jun 18, 2013 75.00 75.88 74.80 75.73 6,739,607 +0.78(+1.04%)
Jun 17, 2013 75.00 75.44 74.51 74.95 6,481,064 +0.08(+0.11%)
Jun 14, 2013 74.84 75.27 74.80 74.87 6,351,551 -0.13(-0.17%)
Jun 13, 2013 74.78 75.33 74.56 75.00 7,241,763 +0.16(+0.21%)
Jun 12, 2013 75.47 75.71 74.65 74.84 4,731,024 -0.41(-0.54%)
Jun 11, 2013 75.42 75.83 74.99 75.25 6,006,369 -0.50(-0.66%)
Jun 10, 2013 76.28 76.65 75.66 75.75 6,731,621 -0.58(-0.76%)
Jun 07, 2013 76.38 76.87 76.19 76.33 8,348,910 +0.70(+0.93%)
Jun 06, 2013 75.27 75.74 74.83 75.63 9,425,486 +0.38(+0.50%)
Jun 05, 2013 75.72 75.95 75.07 75.25 6,778,532 -0.69(-0.91%)
Jun 04, 2013 75.77 76.38 75.47 75.94 9,344,138 +0.25(+0.33%)
Jun 03, 2013 75.06 75.80 74.64 75.69 8,441,954 +0.85(+1.14%)
May 31, 2013 75.36 75.63 74.82 74.84 9,749,348 -0.79(-1.04%)
May 30, 2013 76.49 76.54 75.61 75.63 6,228,644 -0.60(-0.79%)
May 29, 2013 77.05 77.05 76.06 76.23 5,882,206 -1.09(-1.41%)
May 28, 2013 77.52 78.04 77.06 77.32 6,059,170 +0.01(+0.01%)
May 24, 2013 76.32 77.41 76.15 77.31 7,589,759 +0.98(+1.28%)
May 23, 2013 76.83 76.94 76.25 76.33 8,023,168 -0.70(-0.91%)
May 22, 2013 77.19 77.80 76.75 77.03 9,030,621 -0.36(-0.47%)
May 21, 2013 77.62 78.18 77.25 77.39 7,484,386 -0.01(-0.01%)
May 20, 2013 77.88 77.90 77.36 77.40 5,582,600 -0.47(-0.60%)
May 17, 2013 78.30 78.59 77.40 77.87 10,671,473 -0.63(-0.80%)
May 16, 2013 78.10 78.86 77.34 78.50 12,128,798 -1.36(-1.70%)
May 15, 2013 78.80 79.96 78.65 79.86 8,000,520 +1.36(+1.73%)
May 13, 2013 78.80 78.94 77.92 78.50 7,714,538 -0.39(-0.49%)
May 10, 2013 78.47 78.91 78.28 78.89 5,831,224 +0.49(+0.62%)
May 09, 2013 78.31 78.96 77.90 78.40 6,516,841 +0.15(+0.19%)
May 08, 2013 78.56 78.66 77.78 78.25 8,008,719 -0.58(-0.74%)
May 07, 2013 79.10 79.14 78.77 78.83 6,571,101 +0.00(+0.00%)
May 06, 2013 79.10 79.16 78.77 78.83 4,807,003 -0.42(-0.53%)
May 03, 2013 78.92 79.31 78.46 79.25 5,605,083 +0.79(+1.01%)
May 02, 2013 77.91 78.49 77.80 78.46 4,515,961 +0.40(+0.51%)
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.