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

78.44 -0.59 (-0.75%)
Streaming Delayed Price Updated: 1:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 25.96 26.10 25.86 26.03 18,954,324 +0.04(+0.16%)
Feb 26, 2015 26.00 26.00 25.82 25.98 18,948,786 +0.07(+0.28%)
Feb 25, 2015 26.24 26.27 25.90 25.91 21,956,632 -0.31(-1.18%)
Feb 24, 2015 26.21 26.30 26.02 26.22 16,762,394 -0.01(-0.04%)
Feb 23, 2015 26.17 26.31 26.12 26.23 21,665,452 +0.09(+0.36%)
Feb 20, 2015 25.65 26.16 25.60 26.14 44,634,400 +0.24(+0.93%)
Feb 19, 2015 26.20 26.30 25.86 25.90 60,029,904 -0.86(-3.21%)
Feb 18, 2015 26.65 26.76 26.52 26.76 19,440,692 +0.10(+0.38%)
Feb 17, 2015 26.49 26.66 26.35 26.65 16,403,929 +0.05(+0.17%)
Feb 13, 2015 26.62 26.61 26.61 26.61 18,049,980 -0.02(-0.09%)
Feb 12, 2015 26.84 26.88 26.43 26.63 22,327,838 -0.14(-0.52%)
Feb 11, 2015 26.86 27.01 26.64 26.77 18,865,854 -0.29(-1.09%)
Feb 10, 2015 26.86 27.10 26.80 27.07 18,485,544 +0.43(+1.61%)
Feb 09, 2015 26.97 27.04 26.56 26.64 17,446,268 -0.44(-1.63%)
Feb 06, 2015 27.06 27.29 26.91 27.08 18,116,546 +0.02(+0.06%)
Feb 05, 2015 27.01 27.09 26.84 27.06 16,367,826 +0.20(+0.73%)
Feb 04, 2015 26.70 26.99 26.67 26.87 28,729,560 +0.14(+0.53%)
Feb 03, 2015 26.61 26.83 26.56 26.73 26,713,702 +0.15(+0.56%)
Feb 02, 2015 26.29 26.63 26.03 26.58 22,304,840 +0.23(+0.86%)
Jan 30, 2015 26.91 27.09 26.33 26.35 33,153,076 -0.85(-3.12%)
Jan 29, 2015 27.00 27.20 26.75 27.20 21,035,366 +0.28(+1.04%)
Jan 28, 2015 27.29 27.36 26.91 26.92 19,145,734 -0.22(-0.81%)
Jan 27, 2015 27.37 27.43 27.15 27.14 19,415,580 -0.34(-1.24%)
Jan 26, 2015 27.38 27.65 27.32 27.48 15,049,691 +0.04(+0.14%)
Jan 23, 2015 27.42 27.68 27.25 27.45 24,399,194 +0.07(+0.24%)
Jan 22, 2015 27.05 27.41 26.93 27.38 22,973,602 +0.51(+1.92%)
Jan 21, 2015 26.70 26.95 26.58 26.87 26,360,652 -0.02(-0.06%)
Jan 20, 2015 26.92 27.19 26.53 26.88 25,296,678 -0.02(-0.09%)
Jan 16, 2015 27.04 27.12 26.74 26.91 27,118,268 -0.19(-0.70%)
Jan 15, 2015 26.98 27.22 26.88 27.10 30,355,484 +0.24(+0.89%)
Jan 14, 2015 27.18 27.45 26.82 26.86 38,150,872 -0.84(-3.02%)
Jan 13, 2015 28.16 28.21 27.58 27.69 26,494,168 -0.22(-0.79%)
Jan 12, 2015 27.71 28.00 27.67 27.91 23,745,854 +0.21(+0.75%)
Jan 09, 2015 28.01 28.03 27.67 27.71 27,484,554 -0.35(-1.24%)
Jan 08, 2015 27.66 28.11 27.62 28.05 40,967,448 +0.58(+2.11%)
Jan 07, 2015 26.91 27.50 26.87 27.47 27,405,162 +0.71(+2.65%)
Jan 06, 2015 26.66 26.90 26.60 26.76 26,452,830 +0.20(+0.77%)
Jan 05, 2015 26.58 26.77 26.52 26.56 22,445,620 -0.08(-0.29%)
Jan 02, 2015 26.75 26.89 26.53 26.64 14,518,150 +0.01(+0.02%)
Dec 31, 2014 27.00 26.63 26.63 26.63 13,388,009 -0.28(-1.05%)
Dec 30, 2014 26.83 27.02 26.82 26.91 10,530,639 +0.05(+0.17%)
Dec 29, 2014 26.81 27.00 26.79 26.87 11,627,892 -0.08(-0.31%)
Dec 26, 2014 26.72 27.02 26.67 26.95 10,478,682 +0.15(+0.56%)
Dec 24, 2014 26.97 26.80 26.80 26.80 8,035,901 -0.07(-0.27%)
Dec 23, 2014 26.88 27.00 26.78 26.87 17,860,972 +0.09(+0.32%)
Dec 22, 2014 26.46 26.79 26.45 26.79 14,634,535 +0.38(+1.43%)
Dec 19, 2014 26.75 26.77 26.41 26.41 38,921,220 -0.24(-0.91%)
Dec 18, 2014 26.30 26.65 26.13 26.65 27,827,802 +0.53(+2.03%)
Dec 17, 2014 25.82 26.13 25.72 26.12 21,289,602 +0.39(+1.53%)
Dec 16, 2014 25.93 26.28 25.72 25.72 23,779,016 -0.30(-1.17%)
Dec 15, 2014 26.13 26.26 25.75 26.03 20,321,030 +0.04(+0.16%)
Dec 12, 2014 25.90 26.36 25.90 25.99 23,490,864 -0.01(-0.02%)
Dec 11, 2014 25.80 26.20 25.79 25.99 25,812,994 +0.26(+1.02%)
Dec 10, 2014 26.03 26.14 25.71 25.73 22,489,076 -0.18(-0.69%)
Dec 09, 2014 25.94 26.11 25.63 25.91 21,315,192 -0.21(-0.80%)
Dec 08, 2014 26.09 26.25 26.00 26.12 20,207,432 +0.03(+0.13%)
Dec 05, 2014 26.30 26.30 25.90 26.08 21,188,236 -0.20(-0.76%)
Dec 04, 2014 26.09 26.30 25.94 26.28 22,323,968 -0.06(-0.21%)
Dec 03, 2014 26.65 26.67 26.26 26.34 20,556,686 -0.40(-1.51%)
Dec 02, 2014 26.70 26.83 26.60 26.74 21,827,692 +0.06(+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.