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

139.52 USD +1.28 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 61.33 61.30 61.30 61.30 6,575,100 -0.38(-0.62%)
Dec 30, 2015 61.66 61.87 61.49 61.68 5,716,045 +0.07(+0.11%)
Dec 29, 2015 61.00 61.75 60.98 61.61 7,882,759 +0.86(+1.42%)
Dec 28, 2015 60.58 60.97 60.50 60.75 5,420,862 -0.08(-0.13%)
Dec 24, 2015 60.78 60.83 60.83 60.83 2,482,800 -0.26(-0.43%)
Dec 23, 2015 61.00 61.12 60.44 61.09 7,518,901 +0.55(+0.91%)
Dec 22, 2015 59.79 60.70 59.61 60.54 9,266,001 +0.99(+1.66%)
Dec 21, 2015 58.82 59.58 58.67 59.55 9,644,911 +0.70(+1.19%)
Dec 18, 2015 58.93 59.40 58.75 58.85 16,256,725 -0.13(-0.22%)
Dec 17, 2015 60.33 60.33 58.97 58.98 12,973,973 -1.32(-2.19%)
Dec 16, 2015 60.11 60.65 59.70 60.30 9,955,249 +0.66(+1.11%)
Dec 15, 2015 60.64 60.84 59.57 59.64 14,614,212 -0.75(-1.24%)
Dec 14, 2015 59.30 60.44 59.07 60.39 14,521,982 +1.03(+1.74%)
Dec 11, 2015 59.05 59.53 58.81 59.36 9,744,977 -0.20(-0.34%)
Dec 10, 2015 59.13 60.09 59.09 59.56 11,359,321 +0.43(+0.73%)
Dec 09, 2015 59.26 60.11 58.90 59.13 8,981,982 -0.48(-0.81%)
Dec 08, 2015 60.07 60.49 59.50 59.61 10,376,845 -0.89(-1.47%)
Dec 07, 2015 59.57 60.73 59.57 60.50 11,595,496 +0.84(+1.41%)
Dec 04, 2015 59.05 59.85 59.03 59.66 10,435,274 +0.62(+1.05%)
Dec 03, 2015 58.69 59.66 58.60 59.04 15,844,032 +0.69(+1.18%)
Dec 02, 2015 58.61 59.29 58.31 58.35 13,586,067 -0.64(-1.08%)
Dec 01, 2015 59.13 59.29 58.65 58.99 12,199,767 +0.15(+0.25%)
Nov 30, 2015 59.87 60.06 58.73 58.84 14,931,846 -1.05(-1.75%)
Nov 27, 2015 60.44 60.69 59.87 59.89 5,340,915 -0.35(-0.58%)
Nov 25, 2015 60.00 60.24 60.24 60.24 7,820,200 +0.32(+0.53%)
Nov 24, 2015 59.95 60.42 59.86 59.92 12,451,243 -0.34(-0.56%)
Nov 23, 2015 60.29 60.74 59.88 60.26 10,573,864 +0.19(+0.32%)
Nov 20, 2015 60.98 61.47 60.02 60.07 12,371,097 -0.63(-1.04%)
Nov 19, 2015 61.12 61.23 60.43 60.70 11,565,770 -0.23(-0.38%)
Nov 18, 2015 60.04 61.07 59.55 60.93 14,862,188 +1.01(+1.69%)
Nov 17, 2015 59.34 60.90 59.20 59.92 24,666,574 +2.05(+3.54%)
Nov 16, 2015 56.39 58.03 56.36 57.87 13,310,057 +1.45(+2.57%)
Nov 13, 2015 56.74 57.06 56.30 56.42 12,514,909 -0.53(-0.93%)
Nov 12, 2015 57.64 57.77 56.92 56.95 9,547,746 -0.63(-1.09%)
Nov 11, 2015 58.50 58.73 57.47 57.58 8,689,002 -1.10(-1.87%)
Nov 10, 2015 58.31 58.71 58.31 58.68 7,608,732 +0.19(+0.32%)
Nov 09, 2015 58.50 58.78 58.02 58.49 8,438,121 -0.29(-0.49%)
Nov 06, 2015 58.92 59.20 58.31 58.78 9,977,338 +0.17(+0.29%)
Nov 05, 2015 58.51 58.98 58.42 58.61 8,854,577 +0.24(+0.41%)
Nov 04, 2015 58.58 58.76 58.19 58.37 10,055,563 +0.26(+0.45%)
Nov 03, 2015 57.57 58.33 57.53 58.11 10,251,657 +0.50(+0.87%)
Nov 02, 2015 57.29 57.61 56.77 57.61 10,716,276 +0.37(+0.65%)
Oct 30, 2015 57.73 58.12 57.24 57.24 15,805,451 -0.72(-1.24%)
Oct 29, 2015 57.72 58.12 57.48 57.96 12,850,106 +0.32(+0.56%)
Oct 28, 2015 57.66 57.72 57.16 57.64 11,832,056 +0.16(+0.28%)
Oct 27, 2015 58.01 58.04 57.38 57.48 10,511,295 -0.54(-0.93%)
Oct 26, 2015 58.40 58.45 57.97 58.02 10,838,192 -0.28(-0.48%)
Oct 23, 2015 59.19 59.28 58.22 58.30 13,040,574 -0.60(-1.02%)
Oct 22, 2015 58.94 59.96 58.64 58.90 14,582,294 +0.26(+0.44%)
Oct 21, 2015 58.80 59.03 58.57 58.64 13,136,697 -0.11(-0.19%)
Oct 20, 2015 58.86 59.00 58.57 58.75 10,423,509 -0.10(-0.17%)
Oct 19, 2015 58.79 59.30 58.50 58.85 17,804,998 -0.04(-0.07%)
Oct 16, 2015 59.47 59.49 58.37 58.89 26,195,129 -0.44(-0.74%)
Oct 15, 2015 59.70 60.47 58.61 59.33 46,242,469 -0.70(-1.17%)
Oct 14, 2015 66.61 67.95 60.02 60.03 80,829,676 -6.70(-10.04%)
Oct 13, 2015 66.62 66.94 66.26 66.73 8,858,374 -0.20(-0.30%)
Oct 12, 2015 66.67 67.00 66.58 66.93 5,643,470 +0.24(+0.36%)
Oct 09, 2015 66.94 67.02 66.50 66.69 6,753,997 -0.19(-0.28%)
Oct 08, 2015 66.23 66.99 66.15 66.88 5,974,536 +0.52(+0.78%)
Oct 07, 2015 65.84 66.36 65.77 66.36 7,189,740 +0.68(+1.04%)
Oct 06, 2015 65.54 65.95 65.18 65.68 7,410,921 -0.19(-0.29%)
Oct 05, 2015 65.21 65.92 65.14 65.87 6,300,307 +0.89(+1.37%)
Oct 02, 2015 63.76 64.98 63.41 64.98 7,083,997 +0.71(+1.10%)
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.