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

79.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 18.68 18.74 18.33 18.36 47,849,556 -0.33(-1.75%)
Nov 27, 2015 18.86 18.94 18.68 18.69 17,115,126 -0.11(-0.58%)
Nov 25, 2015 18.72 18.80 18.80 18.80 25,060,070 +0.10(+0.53%)
Nov 24, 2015 18.71 18.85 18.68 18.70 39,900,388 -0.11(-0.56%)
Nov 23, 2015 18.81 18.95 18.69 18.80 33,884,272 +0.06(+0.32%)
Nov 20, 2015 19.03 19.18 18.73 18.75 39,643,560 -0.20(-1.04%)
Nov 19, 2015 19.07 19.11 18.86 18.94 37,062,864 -0.07(-0.38%)
Nov 18, 2015 18.74 19.06 18.58 19.01 47,626,336 +0.32(+1.69%)
Nov 17, 2015 18.52 19.00 18.47 18.70 79,044,792 +0.64(+3.54%)
Nov 16, 2015 17.60 18.11 17.59 18.06 42,652,484 +0.45(+2.57%)
Nov 13, 2015 17.71 17.81 17.57 17.61 40,104,408 -0.17(-0.93%)
Nov 12, 2015 17.99 18.03 17.76 17.77 30,596,044 -0.20(-1.09%)
Nov 11, 2015 18.26 18.33 17.93 17.97 27,844,174 -0.34(-1.87%)
Nov 10, 2015 18.20 18.32 18.20 18.31 24,382,414 +0.06(+0.32%)
Nov 09, 2015 18.26 18.34 18.11 18.25 27,040,218 -0.09(-0.49%)
Nov 06, 2015 18.39 18.47 18.20 18.34 31,972,686 +0.05(+0.29%)
Nov 05, 2015 18.26 18.41 18.23 18.29 28,374,764 +0.07(+0.41%)
Nov 04, 2015 18.28 18.34 18.16 18.21 32,223,360 +0.08(+0.45%)
Nov 03, 2015 17.97 18.20 17.95 18.13 32,851,748 +0.16(+0.87%)
Nov 02, 2015 17.88 17.98 17.72 17.98 34,340,636 +0.12(+0.65%)
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%)
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.