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

142.77 USD +0.08 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 78.35 78.92 78.22 78.60 8,201,737 +0.45(+0.58%)
May 30, 2017 78.00 78.40 77.93 78.15 5,410,351 +0.02(+0.03%)
May 26, 2017 78.37 78.54 77.79 78.13 6,125,781 -0.18(-0.23%)
May 25, 2017 78.36 78.85 78.15 78.31 6,134,952 +0.16(+0.20%)
May 24, 2017 78.56 78.61 78.14 78.15 7,502,759 -0.34(-0.43%)
May 23, 2017 78.58 78.97 78.44 78.49 7,584,938 -0.06(-0.08%)
May 22, 2017 78.65 79.00 78.29 78.55 8,894,850 -0.22(-0.28%)
May 19, 2017 77.97 79.44 77.77 78.77 18,581,717 +1.23(+1.59%)
May 18, 2017 76.89 77.66 76.13 77.54 19,162,150 +2.42(+3.22%)
May 17, 2017 75.11 75.73 74.96 75.12 10,969,577 +0.01(+0.01%)
May 16, 2017 76.19 76.27 75.08 75.11 8,371,567 -1.18(-1.55%)
May 15, 2017 75.80 76.47 75.80 76.29 8,843,873 +0.58(+0.77%)
May 12, 2017 75.95 76.25 75.37 75.71 5,892,910 -0.42(-0.55%)
May 11, 2017 76.35 76.72 75.93 76.13 8,347,363 -0.57(-0.74%)
May 10, 2017 76.33 76.78 76.19 76.70 7,511,921 -0.02(-0.03%)
May 09, 2017 76.44 77.05 76.33 76.72 8,255,282 +0.60(+0.79%)
May 08, 2017 76.50 76.52 76.07 76.12 6,511,980 -0.38(-0.50%)
May 05, 2017 76.42 76.60 76.18 76.50 5,597,759 +0.16(+0.21%)
May 04, 2017 75.93 76.39 75.83 76.34 5,500,802 +0.58(+0.77%)
May 03, 2017 75.40 75.88 75.18 75.76 5,523,624 +0.24(+0.32%)
May 02, 2017 75.30 75.71 75.25 75.52 7,318,362 +0.29(+0.39%)
May 01, 2017 75.09 75.71 75.09 75.23 6,165,545 +0.05(+0.07%)
Apr 28, 2017 75.24 75.44 74.93 75.18 7,330,420 -0.26(-0.34%)
Apr 27, 2017 75.54 75.70 75.02 75.44 6,052,169 +0.01(+0.01%)
Apr 26, 2017 75.27 75.77 75.17 75.43 6,948,460 +0.38(+0.51%)
Apr 25, 2017 74.97 75.17 74.86 75.05 5,720,064 +0.27(+0.36%)
Apr 24, 2017 75.08 75.40 74.42 74.78 7,812,508 -0.16(-0.21%)
Apr 21, 2017 74.74 75.11 74.60 74.94 5,755,691 +0.14(+0.19%)
Apr 20, 2017 74.14 75.11 74.11 74.80 7,681,252 +0.73(+0.99%)
Apr 19, 2017 74.10 74.38 73.86 74.07 5,940,559 +0.18(+0.24%)
Apr 18, 2017 73.54 74.10 73.48 73.89 6,627,986 +0.40(+0.54%)
Apr 17, 2017 73.16 73.58 73.15 73.49 5,465,408 +0.34(+0.46%)
Apr 13, 2017 73.37 73.65 73.15 73.15 5,336,428 -0.29(-0.39%)
Apr 12, 2017 73.55 73.83 73.25 73.44 6,627,103 +0.01(+0.01%)
Apr 11, 2017 73.00 73.45 72.93 73.43 5,810,458 +0.37(+0.51%)
Apr 10, 2017 72.99 73.48 72.73 73.06 7,495,433 +0.16(+0.22%)
Apr 07, 2017 72.10 72.99 71.80 72.90 10,768,016 +1.47(+2.06%)
Apr 06, 2017 71.70 72.10 71.38 71.43 5,941,103 -0.22(-0.31%)
Apr 05, 2017 71.64 72.31 71.56 71.65 6,354,192 -0.36(-0.50%)
Apr 04, 2017 71.74 72.06 71.53 72.01 5,566,767 +0.18(+0.25%)
Apr 03, 2017 72.08 72.53 71.78 71.83 8,291,283 -0.25(-0.35%)
Mar 31, 2017 71.32 72.56 71.23 72.08 9,939,780 +0.49(+0.68%)
Mar 30, 2017 70.69 71.72 70.64 71.59 8,141,135 +0.85(+1.20%)
Mar 29, 2017 70.35 71.18 70.31 70.74 6,990,836 +0.42(+0.60%)
Mar 28, 2017 69.33 70.37 69.33 70.32 7,252,189 +0.66(+0.95%)
Mar 27, 2017 69.52 70.07 69.36 69.66 5,792,586 +0.05(+0.07%)
Mar 24, 2017 69.99 70.17 69.53 69.61 5,858,968 -0.25(-0.36%)
Mar 23, 2017 70.20 70.31 69.75 69.86 6,898,745 -0.39(-0.56%)
Mar 22, 2017 70.03 70.34 69.72 70.25 6,455,594 +0.35(+0.50%)
Mar 21, 2017 70.17 70.40 69.69 69.90 8,746,812 -0.08(-0.11%)
Mar 20, 2017 70.14 70.45 69.71 69.98 7,466,176 +0.09(+0.13%)
Mar 17, 2017 70.58 70.75 69.81 69.89 14,078,353 -0.55(-0.78%)
Mar 16, 2017 70.11 70.70 70.07 70.44 7,060,977 -0.14(-0.20%)
Mar 15, 2017 70.50 70.70 70.02 70.58 8,813,734 -0.14(-0.20%)
Mar 14, 2017 70.82 71.21 70.72 70.72 9,958,370 +0.77(+1.10%)
Mar 13, 2017 69.99 70.45 69.71 69.95 6,802,511 -0.15(-0.21%)
Mar 10, 2017 70.00 70.36 69.80 70.10 7,098,829 +0.24(+0.34%)
Mar 09, 2017 69.75 70.04 69.56 69.86 7,563,930 +0.06(+0.09%)
Mar 08, 2017 69.69 70.03 69.54 69.80 7,979,671 -0.07(-0.10%)
Mar 07, 2017 69.90 70.21 69.86 69.87 7,282,442 -0.01(-0.01%)
Mar 06, 2017 70.00 70.43 69.78 69.88 9,181,049 -0.15(-0.21%)
Mar 03, 2017 71.02 69.88 70.03 9,303,591 -0.73(-1.03%)
Mar 02, 2017 70.42 70.90 70.17 70.76 8,916,132 +0.31(+0.44%)
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.