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

79.03 +0.43 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 18.02 18.14 17.86 17.86 50,649,052 -0.22(-1.24%)
Oct 29, 2015 18.01 18.14 17.94 18.09 41,178,560 +0.10(+0.56%)
Oct 28, 2015 17.99 18.01 17.84 17.99 37,916,184 +0.05(+0.28%)
Oct 27, 2015 18.10 18.11 17.91 17.94 33,683,768 -0.17(-0.93%)
Oct 26, 2015 18.22 18.24 18.09 18.11 34,731,320 -0.09(-0.48%)
Oct 23, 2015 18.47 18.50 18.17 18.19 41,788,920 -0.19(-1.02%)
Oct 22, 2015 18.39 18.71 18.30 18.38 46,729,408 +0.08(+0.44%)
Oct 21, 2015 18.35 18.42 18.28 18.30 42,096,948 -0.03(-0.19%)
Oct 20, 2015 18.37 18.41 18.28 18.33 33,402,454 -0.03(-0.17%)
Oct 19, 2015 18.35 18.51 18.26 18.36 57,056,660 -0.01(-0.07%)
Oct 16, 2015 18.56 18.56 18.21 18.38 83,943,088 -0.14(-0.74%)
Oct 15, 2015 18.63 18.87 18.29 18.51 148,185,408 -0.22(-1.17%)
Oct 14, 2015 20.79 21.20 18.73 18.73 259,021,184 -2.09(-10.04%)
Oct 13, 2015 20.79 20.89 20.68 20.82 28,386,930 -0.06(-0.30%)
Oct 12, 2015 20.80 20.91 20.78 20.89 18,084,672 +0.07(+0.36%)
Oct 09, 2015 20.89 20.91 20.75 20.81 21,643,390 -0.06(-0.28%)
Oct 08, 2015 20.67 20.90 20.64 20.87 19,145,584 +0.16(+0.78%)
Oct 07, 2015 20.55 20.71 20.52 20.71 23,039,742 +0.21(+1.04%)
Oct 06, 2015 20.45 20.58 20.34 20.50 23,748,524 -0.06(-0.29%)
Oct 05, 2015 20.35 20.57 20.33 20.56 20,189,526 +0.28(+1.37%)
Oct 02, 2015 19.90 20.28 19.79 20.28 22,700,886 +0.22(+1.10%)
Oct 01, 2015 20.21 20.27 19.93 20.06 25,111,900 -0.18(-0.88%)
Sep 30, 2015 20.11 20.27 19.95 20.23 25,569,600 +0.33(+1.66%)
Sep 29, 2015 19.89 19.98 19.73 19.90 24,482,932 +0.04(+0.19%)
Sep 28, 2015 19.85 19.96 19.81 19.87 30,103,604 -0.04(-0.19%)
Sep 25, 2015 19.99 20.12 19.85 19.90 22,954,182 -0.02(-0.08%)
Sep 24, 2015 19.77 19.96 19.75 19.92 22,291,264 +0.03(+0.17%)
Sep 23, 2015 19.88 19.95 19.70 19.88 18,831,680 +0.04(+0.20%)
Sep 22, 2015 19.73 19.92 19.63 19.84 28,202,418 -0.04(-0.20%)
Sep 21, 2015 19.89 19.97 19.78 19.88 22,814,242 +0.12(+0.60%)
Sep 18, 2015 19.89 20.04 19.74 19.77 41,291,032 -0.35(-1.75%)
Sep 17, 2015 20.19 20.37 20.02 20.12 22,856,738 -0.07(-0.34%)
Sep 16, 2015 20.16 20.21 19.99 20.19 18,026,394 +0.12(+0.57%)
Sep 15, 2015 20.12 20.19 19.99 20.07 21,985,468 +0.01(+0.06%)
Sep 14, 2015 20.17 20.18 19.92 20.06 22,292,234 -0.12(-0.57%)
Sep 11, 2015 20.03 20.18 19.97 20.17 25,836,272 +0.17(+0.83%)
Sep 10, 2015 19.99 20.17 19.92 20.01 46,542,624 -0.31(-1.54%)
Sep 09, 2015 20.86 20.91 20.29 20.32 30,309,620 -0.39(-1.90%)
Sep 08, 2015 20.36 20.75 20.34 20.71 56,741,112 +0.78(+3.90%)
Sep 04, 2015 19.99 19.94 19.94 19.94 29,585,508 -0.30(-1.50%)
Sep 03, 2015 20.20 20.29 20.09 20.24 27,314,906 +0.13(+0.65%)
Sep 02, 2015 20.16 20.26 19.99 20.11 30,489,046 +0.19(+0.97%)
Sep 01, 2015 19.91 20.07 19.74 19.92 42,921,320 -0.28(-1.41%)
Aug 31, 2015 20.23 20.28 20.06 20.20 26,197,160 -0.07(-0.32%)
Aug 28, 2015 20.62 20.63 20.11 20.27 45,834,460 -0.36(-1.72%)
Aug 27, 2015 20.38 20.65 20.27 20.62 44,583,720 +0.39(+1.93%)
Aug 26, 2015 20.04 20.24 19.67 20.23 44,632,648 +0.54(+2.74%)
Aug 25, 2015 20.42 20.51 19.66 19.69 47,427,396 -0.27(-1.33%)
Aug 24, 2015 19.89 20.65 19.19 19.96 71,267,216 -0.81(-3.89%)
Aug 21, 2015 21.19 21.32 20.76 20.76 50,460,132 -0.59(-2.76%)
Aug 20, 2015 21.24 21.63 21.20 21.35 31,595,388 -0.04(-0.20%)
Aug 19, 2015 21.49 21.65 21.15 21.40 52,339,484 -0.28(-1.31%)
Aug 18, 2015 21.84 22.00 21.61 21.68 68,299,848 -0.76(-3.38%)
Aug 17, 2015 22.42 22.54 22.39 22.44 24,362,038 -0.15(-0.65%)
Aug 14, 2015 22.56 22.66 22.48 22.59 18,946,804 +0.08(+0.37%)
Aug 13, 2015 22.59 22.71 22.46 22.50 24,522,206 -0.15(-0.65%)
Aug 12, 2015 22.32 22.67 22.24 22.65 28,530,116 +0.20(+0.90%)
Aug 11, 2015 22.23 22.58 22.20 22.45 21,883,704 +0.14(+0.63%)
Aug 10, 2015 22.31 22.39 22.26 22.31 19,290,496 +0.07(+0.32%)
Aug 07, 2015 22.69 22.73 22.21 22.23 24,987,242 -0.48(-2.12%)
Aug 06, 2015 22.89 22.90 22.67 22.71 20,405,282 -0.22(-0.98%)
Aug 05, 2015 22.59 23.00 22.55 22.94 27,930,070 +0.44(+1.97%)
Aug 04, 2015 22.55 22.67 22.40 22.50 18,857,254 +0.02(+0.10%)
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.