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

140.55 USD +0.68 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 66.21 66.89 65.88 66.74 9,318,380 +0.32(+0.48%)
Jan 30, 2017 65.63 66.48 65.63 66.42 8,634,980 +0.76(+1.16%)
Jan 27, 2017 66.86 66.97 65.28 65.66 13,433,629 -1.07(-1.60%)
Jan 26, 2017 67.13 67.22 66.62 66.73 6,497,787 -0.16(-0.24%)
Jan 25, 2017 67.52 67.73 66.79 66.89 8,720,572 -0.51(-0.76%)
Jan 24, 2017 66.89 67.41 66.66 67.40 10,710,581 +0.75(+1.13%)
Jan 23, 2017 67.01 67.18 66.56 66.65 7,932,988 -0.53(-0.79%)
Jan 20, 2017 67.74 67.83 67.02 67.18 12,054,682 -0.44(-0.65%)
Jan 19, 2017 68.13 68.19 67.48 67.62 6,820,673 -0.49(-0.72%)
Jan 18, 2017 67.88 68.11 67.54 68.11 7,319,956 -0.31(-0.45%)
Jan 17, 2017 68.10 69.29 68.06 68.42 13,166,686 +1.29(+1.92%)
Jan 13, 2017 67.13 67.13 67.13 0 -0.84(-1.24%)
Jan 12, 2017 68.36 68.56 67.92 67.97 6,544,406 -0.56(-0.82%)
Jan 11, 2017 68.20 68.62 68.19 68.53 6,697,493 +0.30(+0.44%)
Jan 10, 2017 68.64 69.27 68.22 68.23 10,241,193 -0.48(-0.70%)
Jan 09, 2017 68.33 68.80 68.32 68.71 8,683,997 +0.45(+0.66%)
Jan 06, 2017 68.41 68.50 68.01 68.26 9,491,115 -0.95(-1.37%)
Jan 05, 2017 68.43 69.33 68.12 69.21 7,099,169 +0.15(+0.22%)
Jan 04, 2017 68.66 69.63 68.60 69.06 7,897,722 +0.40(+0.58%)
Jan 03, 2017 69.24 69.24 68.05 68.66 10,467,753 -0.46(-0.67%)
Dec 30, 2016 69.12 69.12 69.12 0 -0.14(-0.20%)
Dec 29, 2016 69.21 69.52 69.12 69.26 4,298,446 -0.05(-0.07%)
Dec 28, 2016 69.94 70.00 69.26 69.31 4,875,301 -0.39(-0.56%)
Dec 27, 2016 69.30 69.82 69.25 69.70 4,435,643 +0.16(+0.23%)
Dec 23, 2016 69.54 69.54 69.54 0 -0.05(-0.07%)
Dec 22, 2016 71.24 71.24 69.21 69.59 12,105,081 -1.65(-2.32%)
Dec 21, 2016 71.66 72.00 71.24 71.24 5,100,967 -0.58(-0.81%)
Dec 20, 2016 71.73 71.93 71.51 71.82 6,108,064 +0.24(+0.34%)
Dec 19, 2016 70.84 71.75 70.84 71.58 5,889,328 +0.60(+0.85%)
Dec 16, 2016 71.07 71.64 70.60 70.98 17,844,831 -0.10(-0.14%)
Dec 15, 2016 71.22 71.80 71.03 71.08 7,136,295 -0.26(-0.36%)
Dec 14, 2016 71.90 72.48 71.18 71.34 8,668,578 -0.46(-0.64%)
Dec 13, 2016 71.67 72.23 71.61 71.80 8,773,369 +0.13(+0.18%)
Dec 12, 2016 70.07 71.78 70.02 71.67 9,062,945 +1.59(+2.27%)
Dec 09, 2016 70.27 70.43 69.74 70.08 10,756,653 -0.26(-0.37%)
Dec 08, 2016 70.48 70.90 70.32 70.34 6,844,192 -0.26(-0.37%)
Dec 07, 2016 69.93 70.65 69.90 70.60 6,966,187 +0.24(+0.34%)
Dec 06, 2016 70.01 70.39 69.50 70.36 7,767,117 +0.42(+0.60%)
Dec 05, 2016 70.90 70.99 69.81 69.94 10,526,139 -0.94(-1.33%)
Dec 02, 2016 70.58 70.95 70.45 70.88 6,674,206 +0.21(+0.30%)
Dec 01, 2016 70.25 70.73 70.05 70.67 6,849,693 +0.24(+0.34%)
Nov 30, 2016 70.92 71.16 70.17 70.43 9,324,715 -0.94(-1.32%)
Nov 29, 2016 71.38 71.79 71.20 71.37 7,310,014 +0.18(+0.25%)
Nov 28, 2016 70.93 71.52 70.80 71.19 7,091,368 -0.04(-0.06%)
Nov 25, 2016 71.11 71.65 70.98 71.23 4,234,383 +0.40(+0.56%)
Nov 23, 2016 70.83 70.83 70.83 0 +0.71(+1.01%)
Nov 22, 2016 69.73 70.42 69.73 70.12 10,984,019 +0.75(+1.08%)
Nov 21, 2016 68.54 69.40 68.42 69.37 8,346,781 +0.83(+1.21%)
Nov 18, 2016 68.93 69.37 68.44 68.54 11,135,265 -0.65(-0.94%)
Nov 17, 2016 69.08 69.52 68.12 69.19 23,436,225 -2.20(-3.08%)
Nov 16, 2016 71.75 72.06 71.33 71.39 11,185,611 -0.03(-0.04%)
Nov 15, 2016 70.79 71.42 70.35 71.42 9,715,471 +0.93(+1.32%)
Nov 14, 2016 71.16 71.31 70.19 70.49 12,910,825 -0.74(-1.04%)
Nov 11, 2016 71.11 71.28 70.60 71.23 8,223,872 -0.16(-0.22%)
Nov 10, 2016 71.25 72.09 71.00 71.39 14,321,157 +0.29(+0.41%)
Nov 09, 2016 69.30 71.50 69.29 71.10 16,779,315 +1.31(+1.88%)
Nov 08, 2016 69.71 70.04 69.47 69.79 7,619,571 +0.01(+0.01%)
Nov 07, 2016 69.62 69.84 69.16 69.78 9,751,777 +0.62(+0.90%)
Nov 04, 2016 69.71 69.94 69.13 69.16 7,262,105 -0.47(-0.67%)
Nov 03, 2016 69.63 70.08 69.35 69.63 6,803,917 +0.18(+0.26%)
Nov 02, 2016 69.20 69.97 69.20 69.45 7,645,275 +0.15(+0.22%)
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.