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

144.90 USD -1.64 (-1.12%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 101.35 102.02 100.60 101.44 5,927,400 -0.75(-0.73%)
May 30, 2019 102.49 103.49 101.91 102.19 5,018,945 +0.07(+0.07%)
May 29, 2019 102.11 102.88 101.47 102.12 6,437,961 -0.30(-0.29%)
May 28, 2019 102.56 103.57 102.42 102.42 10,114,624 -0.25(-0.24%)
May 24, 2019 102.18 102.89 102.08 102.67 4,428,500 +0.81(+0.80%)
May 23, 2019 101.82 101.93 100.93 101.86 6,422,279 -0.37(-0.36%)
May 22, 2019 101.60 102.43 101.06 102.23 7,340,795 +1.18(+1.17%)
May 21, 2019 101.51 101.65 100.40 101.05 6,889,095 -0.47(-0.46%)
May 20, 2019 100.39 101.98 100.25 101.52 7,194,319 +0.66(+0.65%)
May 17, 2019 100.24 101.95 99.91 100.86 12,371,200 -0.45(-0.44%)
May 16, 2019 102.83 103.96 100.84 101.31 17,121,425 +1.43(+1.43%)
May 15, 2019 100.20 100.36 99.13 99.88 6,732,350 -0.41(-0.41%)
May 14, 2019 100.14 100.86 99.89 100.29 6,352,959 +0.40(+0.40%)
May 13, 2019 100.45 101.15 99.01 99.89 7,361,544 -2.02(-1.98%)
May 10, 2019 99.76 102.11 99.70 101.91 8,742,600 +2.37(+2.38%)
May 09, 2019 99.27 99.94 98.85 99.54 6,240,201 -0.76(-0.76%)
May 08, 2019 100.25 101.04 99.86 100.30 5,881,926 -1.00(-0.99%)
May 07, 2019 101.80 102.17 100.76 101.30 4,570,464 -1.16(-1.13%)
May 06, 2019 100.75 102.55 100.54 102.46 4,612,839 +0.38(+0.37%)
May 03, 2019 102.32 102.75 101.80 102.08 5,317,200 +0.93(+0.92%)
May 02, 2019 101.43 102.06 100.24 101.15 5,006,928 -0.21(-0.21%)
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.