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

148.55 USD +1.02 (+0.69%)
Streaming Delayed Price Updated: 12:40 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 94.63 96.87 94.63 95.83 14,668,186 +1.03(+1.09%)
Jan 30, 2019 96.68 96.80 94.26 94.80 11,846,710 -1.91(-1.97%)
Jan 29, 2019 96.77 97.16 96.51 96.71 5,153,120 -0.35(-0.36%)
Jan 28, 2019 96.53 97.07 96.08 97.06 5,875,772 +0.12(+0.12%)
Jan 25, 2019 98.75 98.91 96.75 96.94 7,222,000 -1.42(-1.44%)
Jan 24, 2019 98.20 98.46 96.43 98.36 7,609,731 -0.35(-0.35%)
Jan 23, 2019 98.87 99.35 97.53 98.71 8,345,273 +1.22(+1.25%)
Jan 22, 2019 97.15 98.43 96.78 97.49 8,063,202 -0.24(-0.25%)
Jan 18, 2019 96.95 98.20 96.85 97.73 6,120,600 +0.99(+1.02%)
Jan 17, 2019 96.32 97.21 96.16 96.74 5,522,073 +0.39(+0.40%)
Jan 16, 2019 95.93 96.86 95.82 96.35 5,353,471 +0.10(+0.10%)
Jan 15, 2019 95.47 96.60 95.38 96.25 6,906,363 +1.30(+1.37%)
Jan 14, 2019 94.48 95.45 94.28 94.95 7,038,685 +0.11(+0.12%)
Jan 11, 2019 94.99 95.29 94.55 94.84 5,394,500 -0.12(-0.13%)
Jan 10, 2019 93.88 94.98 93.12 94.96 9,202,931 +0.07(+0.07%)
Jan 09, 2019 95.71 96.14 94.77 94.89 6,260,477 -0.31(-0.33%)
Jan 08, 2019 95.06 95.75 93.91 95.20 7,155,039 +0.66(+0.70%)
Jan 07, 2019 93.62 95.17 93.18 94.54 7,689,372 +1.10(+1.18%)
Jan 04, 2019 93.21 93.66 92.69 93.44 8,029,100 +0.58(+0.62%)
Jan 03, 2019 93.21 94.71 92.70 92.86 8,320,396 -0.48(-0.51%)
Jan 02, 2019 91.64 93.65 91.64 93.34 8,150,459 +0.19(+0.20%)
Dec 31, 2018 92.67 93.39 92.25 93.15 7,006,000 +1.02(+1.11%)
Dec 28, 2018 92.07 93.47 91.64 92.13 9,873,900 +0.54(+0.59%)
Dec 27, 2018 89.75 91.61 88.44 91.59 9,537,094 +1.18(+1.31%)
Dec 26, 2018 86.42 90.42 86.30 90.41 10,027,345 +4.59(+5.35%)
Dec 24, 2018 86.54 87.57 85.78 85.82 6,110,300 -1.31(-1.50%)
Dec 21, 2018 86.87 89.47 86.80 87.13 14,921,500 -0.15(-0.17%)
Dec 20, 2018 90.11 90.11 86.14 87.28 16,120,616 -3.27(-3.61%)
Dec 19, 2018 91.29 93.00 90.25 90.55 12,231,498 -0.53(-0.58%)
Dec 18, 2018 90.80 91.26 90.28 91.08 9,603,366 +0.31(+0.34%)
Dec 17, 2018 91.22 92.01 90.16 90.77 9,000,624 -1.08(-1.18%)
Dec 14, 2018 92.05 92.56 91.57 91.85 11,493,800 -1.11(-1.19%)
Dec 13, 2018 93.25 93.68 92.43 92.96 7,569,529 -0.15(-0.16%)
Dec 12, 2018 94.30 94.30 93.06 93.11 9,638,550 -0.74(-0.79%)
Dec 11, 2018 94.25 94.49 93.25 93.85 6,452,471 -0.09(-0.10%)
Dec 10, 2018 93.56 94.25 92.34 93.94 7,276,405 +0.75(+0.80%)
Dec 07, 2018 94.50 95.13 92.45 93.19 8,496,400 -1.58(-1.67%)
Dec 06, 2018 94.94 95.41 93.10 94.77 10,366,314 -1.04(-1.09%)
Dec 04, 2018 98.25 98.96 95.61 95.81 10,426,200 -2.94(-2.98%)
Dec 03, 2018 98.02 99.59 97.67 98.75 9,081,296 +1.10(+1.13%)
Nov 30, 2018 97.40 98.43 97.07 97.65 10,664,000 +0.36(+0.37%)
Nov 29, 2018 97.02 97.83 96.74 97.29 6,177,171 -0.17(-0.17%)
Nov 28, 2018 95.45 97.62 95.05 97.46 10,061,893 +2.42(+2.55%)
Nov 27, 2018 94.99 95.54 94.41 95.04 9,037,886 -0.11(-0.12%)
Nov 26, 2018 95.69 96.07 94.74 95.15 8,537,941 +0.05(+0.05%)
Nov 23, 2018 94.13 95.55 94.13 95.10 4,889,900 +0.93(+0.99%)
Nov 21, 2018 94.17 94.17 94.17 0 +0.01(+0.01%)
Nov 20, 2018 94.98 95.20 93.60 94.16 12,619,020 -2.62(-2.71%)
Nov 19, 2018 97.94 98.25 96.43 96.78 8,781,655 -0.91(-0.93%)
Nov 16, 2018 98.82 99.42 96.92 97.69 14,235,200 -1.85(-1.86%)
Nov 15, 2018 102.32 102.80 98.62 99.54 16,017,945 -1.99(-1.96%)
Nov 14, 2018 103.00 103.15 101.01 101.53 10,394,228 -1.41(-1.37%)
Nov 13, 2018 103.67 104.15 102.54 102.94 7,953,283 -0.93(-0.90%)
Nov 12, 2018 105.50 106.21 103.65 103.87 8,866,793 -1.69(-1.60%)
Nov 09, 2018 105.00 105.90 104.81 105.56 8,450,300 +0.68(+0.65%)
Nov 08, 2018 104.33 105.26 104.03 104.88 5,895,232 +0.56(+0.54%)
Nov 07, 2018 103.66 104.47 103.05 104.32 8,253,497 +0.99(+0.96%)
Nov 06, 2018 102.54 103.44 102.05 103.33 6,291,963 +0.42(+0.41%)
Nov 05, 2018 101.19 103.17 100.63 102.91 7,565,426 +1.57(+1.55%)
Nov 02, 2018 100.88 101.57 100.31 101.34 7,303,200 +0.76(+0.76%)
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.