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

135.18 USD -2.54 (-1.85%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 98.75 98.75 98.75 0 -0.65(-0.65%)
Dec 28, 2017 99.52 99.62 99.12 99.40 9,763,836 +0.14(+0.14%)
Dec 27, 2017 99.56 99.60 98.83 99.26 5,140,766 +0.10(+0.10%)
Dec 26, 2017 98.35 99.44 98.35 99.16 4,295,595 +0.95(+0.97%)
Dec 22, 2017 98.29 98.42 97.68 98.21 5,478,682 +0.15(+0.15%)
Dec 21, 2017 99.00 99.33 97.98 98.06 6,979,331 -0.69(-0.70%)
Dec 20, 2017 99.45 99.65 98.45 98.75 10,729,605 -0.05(-0.05%)
Dec 19, 2017 99.91 99.91 98.29 98.80 12,011,226 +0.90(+0.92%)
Dec 18, 2017 97.38 98.17 97.36 97.90 7,961,406 +0.79(+0.81%)
Dec 15, 2017 97.71 98.49 96.91 97.11 16,142,788 -0.02(-0.02%)
Dec 14, 2017 98.00 98.57 97.10 97.13 9,384,739 -0.63(-0.64%)
Dec 13, 2017 96.66 97.91 96.55 97.76 7,800,724 +1.06(+1.10%)
Dec 12, 2017 96.70 97.24 96.60 96.70 7,810,512 -0.23(-0.24%)
Dec 11, 2017 96.96 97.26 96.29 96.93 8,926,071 +0.38(+0.39%)
Dec 08, 2017 96.55 96.70 96.14 96.55 5,821,061 -0.23(-0.24%)
Dec 07, 2017 97.06 97.58 96.65 96.78 7,501,399 -0.50(-0.51%)
Dec 06, 2017 97.99 98.14 97.24 97.28 7,139,265 -0.55(-0.56%)
Dec 05, 2017 97.00 97.94 96.92 97.83 9,009,398 +0.82(+0.85%)
Dec 04, 2017 97.73 97.96 96.68 97.01 8,955,406 -0.34(-0.35%)
Dec 01, 2017 97.61 97.71 96.25 97.35 8,296,198 +0.12(+0.12%)
Nov 30, 2017 98.09 98.44 96.51 97.23 12,806,357 -0.33(-0.34%)
Nov 29, 2017 97.22 98.26 96.88 97.56 11,420,731 +0.79(+0.82%)
Nov 28, 2017 96.59 96.89 95.82 96.77 8,709,645 +0.15(+0.16%)
Nov 27, 2017 96.85 97.64 96.30 96.62 8,904,600 +0.00(+0.00%)
Nov 24, 2017 96.87 97.23 96.53 96.62 4,496,117 +0.21(+0.22%)
Nov 22, 2017 96.65 96.81 96.11 96.41 8,918,247 -0.11(-0.11%)
Nov 21, 2017 97.74 97.91 96.32 96.52 12,744,654 -0.96(-0.98%)
Nov 20, 2017 96.44 97.64 95.76 97.48 16,392,123 +0.01(+0.01%)
Nov 17, 2017 99.24 100.13 96.58 97.47 23,575,513 -2.15(-2.16%)
Nov 16, 2017 95.12 99.68 94.72 99.62 38,022,915 +9.79(+10.90%)
Nov 15, 2017 90.34 90.85 89.65 89.83 8,399,323 -1.26(-1.38%)
Nov 14, 2017 90.70 91.20 90.18 91.09 9,828,839 +0.10(+0.11%)
Nov 13, 2017 91.04 91.98 90.87 90.99 8,489,496 +0.07(+0.08%)
Nov 10, 2017 90.24 91.69 90.24 90.92 7,647,801 +0.62(+0.69%)
Nov 09, 2017 89.94 90.57 89.35 90.30 6,903,743 +0.04(+0.04%)
Nov 08, 2017 89.11 90.42 89.10 90.26 6,766,963 +1.31(+1.47%)
Nov 07, 2017 88.87 89.06 88.31 88.95 5,346,721 +0.25(+0.28%)
Nov 06, 2017 89.42 89.68 88.68 88.70 5,255,793 -0.98(-1.09%)
Nov 03, 2017 89.02 89.88 88.76 89.68 6,512,059 +0.88(+0.99%)
Nov 02, 2017 88.28 89.17 87.80 88.80 5,182,839 +0.86(+0.98%)
Nov 01, 2017 87.07 88.39 87.00 87.94 6,176,036 +0.63(+0.72%)
Oct 31, 2017 86.86 87.46 86.60 87.31 6,006,643 +0.36(+0.41%)
Oct 30, 2017 87.94 87.95 86.39 86.95 7,051,993 -1.22(-1.38%)
Oct 27, 2017 88.14 88.39 87.15 88.17 6,617,000 -0.45(-0.51%)
Oct 26, 2017 88.66 89.11 88.02 88.62 6,484,908 +0.14(+0.16%)
Oct 25, 2017 87.85 88.60 87.43 88.48 6,407,603 +0.50(+0.57%)
Oct 24, 2017 88.69 88.80 87.91 87.98 7,700,872 -0.67(-0.76%)
Oct 23, 2017 87.34 88.92 87.27 88.65 10,584,400 +1.21(+1.38%)
Oct 20, 2017 86.60 87.45 86.28 87.44 7,617,753 +1.04(+1.20%)
Oct 19, 2017 86.15 86.66 85.77 86.40 7,028,933 +0.18(+0.21%)
Oct 18, 2017 86.15 86.37 86.01 86.22 5,471,771 +0.24(+0.28%)
Oct 17, 2017 85.50 86.36 85.32 85.98 5,851,246 +0.24(+0.28%)
Oct 16, 2017 86.58 86.62 85.02 85.74 9,300,326 -0.88(-1.02%)
Oct 13, 2017 86.24 86.95 86.24 86.62 9,389,049 +0.52(+0.60%)
Oct 12, 2017 85.70 86.37 85.06 86.10 12,876,151 +0.37(+0.43%)
Oct 11, 2017 84.58 86.29 84.10 85.73 18,553,367 +1.60(+1.90%)
Oct 10, 2017 82.68 84.88 82.61 84.13 25,116,662 +3.60(+4.47%)
Oct 09, 2017 79.50 81.38 79.40 80.53 13,493,044 +1.53(+1.94%)
Oct 06, 2017 78.78 79.17 78.25 79.00 6,246,655 -0.41(-0.52%)
Oct 05, 2017 79.17 79.81 79.08 79.41 5,138,019 +0.32(+0.40%)
Oct 04, 2017 79.27 79.78 79.07 79.09 6,173,376 -0.13(-0.16%)
Oct 03, 2017 78.83 79.66 78.75 79.22 7,936,742 +0.77(+0.98%)
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.