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

135.47 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 101.77 102.92 101.45 102.84 6,133,733 +1.28(+1.26%)
Apr 29, 2019 101.88 102.00 100.78 101.56 6,380,005 +0.03(+0.03%)
Apr 26, 2019 100.45 102.34 99.66 101.53 8,107,900 -1.99(-1.92%)
Apr 25, 2019 103.24 104.14 102.83 103.52 3,960,119 -0.01(-0.01%)
Apr 24, 2019 103.14 103.85 103.09 103.53 4,697,659 +0.46(+0.45%)
Apr 23, 2019 102.53 103.29 101.94 103.07 5,050,841 +0.70(+0.68%)
Apr 22, 2019 102.78 103.54 102.17 102.37 5,079,421 -0.81(-0.79%)
Apr 18, 2019 103.11 103.80 102.89 103.18 3,727,900 +0.02(+0.02%)
Apr 17, 2019 103.00 103.40 102.41 103.16 3,729,191 +0.23(+0.22%)
Apr 16, 2019 102.89 103.39 102.54 102.93 4,827,816 +0.50(+0.49%)
Apr 15, 2019 101.30 102.91 101.26 102.43 5,112,029 +0.87(+0.86%)
Apr 12, 2019 101.00 102.02 101.00 101.56 5,162,000 +0.76(+0.75%)
Apr 11, 2019 99.70 100.83 99.47 100.80 5,606,461 +1.20(+1.20%)
Apr 10, 2019 98.51 99.72 98.50 99.60 4,089,128 +0.91(+0.92%)
Apr 09, 2019 98.80 99.23 98.15 98.69 4,367,125 -0.54(-0.54%)
Apr 08, 2019 98.45 99.25 98.26 99.23 5,422,333 +0.40(+0.40%)
Apr 05, 2019 98.25 99.20 98.16 98.83 4,656,400 +0.72(+0.73%)
Apr 04, 2019 97.25 98.28 97.24 98.11 4,026,202 +0.92(+0.95%)
Apr 03, 2019 97.12 97.40 96.79 97.19 5,686,539 +0.25(+0.26%)
Apr 02, 2019 97.76 98.31 96.90 96.94 6,273,566 -0.88(-0.90%)
Apr 01, 2019 97.97 98.36 97.56 97.82 8,504,371 +0.29(+0.30%)
Mar 29, 2019 97.59 97.67 97.04 97.53 7,439,800 +0.40(+0.41%)
Mar 28, 2019 97.59 97.87 96.53 97.13 8,051,986 -0.08(-0.08%)
Mar 27, 2019 98.14 98.86 96.96 97.21 8,469,336 -0.90(-0.92%)
Mar 26, 2019 98.36 98.85 98.03 98.11 4,946,289 -0.06(-0.06%)
Mar 25, 2019 97.80 98.62 97.63 98.17 5,407,164 -0.11(-0.11%)
Mar 22, 2019 98.58 99.53 97.94 98.28 6,708,100 -0.78(-0.79%)
Mar 21, 2019 98.25 99.13 98.10 99.06 6,550,871 +0.42(+0.43%)
Mar 20, 2019 99.20 99.55 98.54 98.64 6,322,597 -1.21(-1.21%)
Mar 19, 2019 99.99 100.49 99.57 99.85 5,414,428 +0.19(+0.19%)
Mar 18, 2019 98.30 99.77 98.26 99.66 5,638,155 +1.24(+1.26%)
Mar 15, 2019 98.28 98.51 97.60 98.42 14,600,000 +0.20(+0.20%)
Mar 14, 2019 98.41 98.43 97.59 98.22 4,926,021 -0.81(-0.82%)
Mar 13, 2019 98.70 99.35 98.39 99.03 5,482,209 +0.66(+0.67%)
Mar 12, 2019 98.53 98.74 98.05 98.37 5,070,558 -0.11(-0.11%)
Mar 11, 2019 98.04 98.58 97.82 98.48 5,344,892 +0.89(+0.91%)
Mar 08, 2019 97.55 98.42 97.00 97.59 5,659,300 +0.14(+0.14%)
Mar 07, 2019 97.71 98.20 97.24 97.45 6,122,938 -0.81(-0.82%)
Mar 06, 2019 98.27 99.00 97.86 98.26 4,696,598 -0.08(-0.08%)
Mar 05, 2019 98.13 99.19 98.09 98.34 6,119,261 +0.49(+0.50%)
Mar 04, 2019 98.12 98.59 97.37 97.85 7,683,151 -0.08(-0.08%)
Mar 01, 2019 99.47 99.56 97.12 97.93 10,352,400 -1.06(-1.07%)
Feb 28, 2019 98.11 99.47 97.77 98.99 11,373,927 +0.88(+0.90%)
Feb 27, 2019 98.12 98.39 97.59 98.11 7,901,558 -0.58(-0.59%)
Feb 26, 2019 99.02 99.06 97.87 98.69 8,465,894 -0.43(-0.43%)
Feb 25, 2019 100.12 100.13 99.05 99.12 9,232,339 -0.43(-0.43%)
Feb 22, 2019 99.82 100.16 99.14 99.55 8,086,900 +0.16(+0.16%)
Feb 21, 2019 99.66 99.92 98.91 99.39 6,410,549 -0.49(-0.49%)
Feb 20, 2019 101.81 102.34 98.65 99.88 17,305,875 -2.32(-2.27%)
Feb 19, 2019 102.38 104.18 102.07 102.20 20,686,677 +2.21(+2.21%)
Feb 15, 2019 98.98 100.00 98.86 99.99 9,480,900 +1.47(+1.49%)
Feb 14, 2019 97.68 99.20 97.02 98.52 7,197,024 +0.58(+0.59%)
Feb 13, 2019 97.30 98.00 97.09 97.94 5,405,491 +0.97(+1.00%)
Feb 12, 2019 96.82 97.17 96.50 96.97 5,596,077 +0.77(+0.80%)
Feb 11, 2019 95.65 96.35 95.64 96.20 5,391,361 +0.62(+0.65%)
Feb 08, 2019 96.34 96.69 95.14 95.58 6,169,100 -1.15(-1.19%)
Feb 07, 2019 95.11 96.82 95.00 96.73 7,010,093 +1.09(+1.14%)
Feb 06, 2019 95.43 96.01 95.22 95.64 4,263,755 +0.04(+0.04%)
Feb 05, 2019 95.25 95.94 95.02 95.60 5,939,193 +0.83(+0.88%)
Feb 04, 2019 93.86 94.77 93.35 94.77 7,252,332 +0.91(+0.97%)
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.