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

148.39 USD +0.86 (+0.58%)
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 107.77 108.18 106.07 106.60 9,800,566 -1.13(-1.05%)
Jan 30, 2018 109.14 109.36 108.82 107.73 9,180,238 -1.82(-1.66%)
Jan 29, 2018 108.11 109.98 107.99 109.55 8,348,352 +1.16(+1.07%)
Jan 26, 2018 107.00 108.41 106.68 108.39 6,786,305 +1.79(+1.68%)
Jan 25, 2018 105.85 106.81 105.85 106.60 5,856,621 +0.81(+0.77%)
Jan 24, 2018 106.35 106.44 104.82 105.79 6,150,449 -0.11(-0.10%)
Jan 23, 2018 105.29 106.14 104.57 105.90 8,218,820 +0.45(+0.43%)
Jan 22, 2018 104.50 105.45 104.04 105.45 7,299,892 +0.86(+0.82%)
Jan 19, 2018 104.64 104.93 103.66 104.59 8,378,580 +0.29(+0.28%)
Jan 18, 2018 104.74 104.94 103.62 104.30 12,302,236 +1.60(+1.56%)
Jan 17, 2018 101.15 102.94 100.70 102.70 8,680,786 +2.01(+2.00%)
Jan 16, 2018 101.34 101.91 100.34 100.69 6,779,046 -0.18(-0.18%)
Jan 12, 2018 100.87 100.87 100.87 0 +0.85(+0.85%)
Jan 11, 2018 99.70 100.45 98.78 100.02 6,535,854 +0.35(+0.35%)
Jan 10, 2018 99.67 7,928,119 -0.72(-0.72%)
Jan 09, 2018 102.03 102.35 100.31 100.39 7,309,956 -1.22(-1.20%)
Jan 08, 2018 100.25 101.75 100.21 101.61 8,843,131 +1.48(+1.48%)
Jan 05, 2018 99.64 100.38 99.61 100.13 7,283,990 +0.59(+0.59%)
Jan 04, 2018 99.54 99.78 98.91 99.54 6,825,791 +0.09(+0.09%)
Jan 03, 2018 98.85 100.00 98.77 99.45 8,902,771 +0.86(+0.87%)
Jan 02, 2018 99.30 99.79 98.52 98.59 10,141,782 -0.16(-0.16%)
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%)
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.