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

77.87 -1.16 (-1.47%)
Streaming Delayed Price Updated: 11:03 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 22.73 23.12 22.65 22.97 34,679,112 -0.02(-0.09%)
Jan 30, 2014 22.92 23.09 22.87 22.99 21,848,254 +0.20(+0.88%)
Jan 29, 2014 23.15 23.18 22.78 22.79 27,382,760 -0.18(-0.76%)
Jan 28, 2014 22.84 23.19 22.79 22.96 19,584,870 +0.16(+0.70%)
Jan 27, 2014 22.80 22.87 22.71 22.80 29,551,194 -0.08(-0.36%)
Jan 24, 2014 22.98 23.10 22.83 22.89 30,746,946 -0.17(-0.72%)
Jan 23, 2014 23.02 23.10 22.90 23.05 19,474,430 -0.12(-0.52%)
Jan 22, 2014 23.40 23.40 23.07 23.17 19,033,878 -0.15(-0.65%)
Jan 21, 2014 23.45 23.49 23.02 23.32 29,116,776 -0.11(-0.46%)
Jan 17, 2014 23.60 23.43 23.43 23.43 37,200,440 -0.18(-0.74%)
Jan 16, 2014 23.80 23.83 23.48 23.61 23,405,590 -0.28(-1.16%)
Jan 15, 2014 23.98 24.02 23.86 23.88 16,231,185 -0.09(-0.38%)
Jan 14, 2014 23.82 23.99 23.80 23.98 13,292,361 +0.14(+0.61%)
Jan 13, 2014 23.87 23.98 23.75 23.83 20,022,188 -0.17(-0.70%)
Jan 10, 2014 24.08 24.21 23.85 24.00 16,881,058 -0.02(-0.06%)
Jan 09, 2014 24.11 24.11 23.83 24.02 19,232,010 +0.08(+0.33%)
Jan 08, 2014 24.14 24.15 23.87 23.94 19,381,008 -0.19(-0.79%)
Jan 07, 2014 24.04 24.25 23.96 24.13 16,297,361 +0.07(+0.31%)
Jan 06, 2014 24.25 24.27 23.92 24.05 23,404,890 -0.14(-0.56%)
Jan 03, 2014 24.24 24.34 24.15 24.19 16,121,473 -0.08(-0.33%)
Jan 02, 2014 24.21 24.44 24.14 24.27 22,345,500 +0.07(+0.28%)
Dec 31, 2013 24.19 24.20 24.20 24.20 12,548,203 +0.02(+0.08%)
Dec 30, 2013 24.18 24.26 24.12 24.18 10,011,421 +0.05(+0.20%)
Dec 27, 2013 24.17 24.27 24.08 24.13 9,917,681 +0.02(+0.10%)
Dec 26, 2013 24.01 24.15 23.98 24.11 9,033,486 +0.12(+0.49%)
Dec 24, 2013 23.97 24.06 23.88 23.99 6,811,871 +0.04(+0.18%)
Dec 23, 2013 23.91 23.99 23.79 23.95 14,558,357 +0.14(+0.57%)
Dec 20, 2013 23.78 23.95 23.76 23.81 31,113,846 +0.06(+0.25%)
Dec 19, 2013 23.88 23.94 23.74 23.75 19,239,472 -0.22(-0.90%)
Dec 18, 2013 23.77 23.98 23.62 23.97 34,535,880 +0.21(+0.89%)
Dec 17, 2013 23.90 23.95 23.75 23.76 18,746,730 -0.15(-0.63%)
Dec 16, 2013 24.07 24.14 23.87 23.91 19,936,884 -0.10(-0.44%)
Dec 13, 2013 24.22 24.23 23.97 24.01 16,212,043 -0.13(-0.54%)
Dec 12, 2013 24.33 24.38 24.11 24.14 18,439,556 -0.18(-0.75%)
Dec 11, 2013 24.33 24.52 24.31 24.32 19,504,536 +0.00(+0.01%)
Dec 10, 2013 24.52 24.54 24.31 24.32 20,392,560 -0.27(-1.09%)
Dec 09, 2013 24.68 24.74 24.51 24.59 14,559,124 +0.00(+0.01%)
Dec 06, 2013 24.51 24.67 24.49 24.58 16,544,258 +0.15(+0.63%)
Dec 05, 2013 24.52 24.53 24.26 24.43 20,888,464 -0.24(-0.97%)
Dec 04, 2013 24.80 25.02 24.58 24.67 24,842,232 -0.26(-1.03%)
Dec 03, 2013 24.93 24.96 24.77 24.93 24,420,664 +0.03(+0.12%)
Dec 02, 2013 24.83 24.95 24.67 24.90 20,126,742 +0.03(+0.12%)
Nov 29, 2013 24.91 24.97 24.81 24.87 11,230,581 +0.02(+0.10%)
Nov 27, 2013 24.72 24.86 24.67 24.84 15,681,083 +0.08(+0.31%)
Nov 26, 2013 24.69 24.76 24.59 24.76 17,864,074 +0.08(+0.31%)
Nov 25, 2013 24.57 24.73 24.53 24.69 18,473,466 +0.19(+0.78%)
Nov 22, 2013 24.21 24.52 24.17 24.50 15,698,451 +0.29(+1.20%)
Nov 21, 2013 24.17 24.31 24.11 24.21 12,513,446 -0.01(-0.05%)
Nov 20, 2013 24.34 24.37 24.09 24.22 14,648,269 -0.11(-0.44%)
Nov 19, 2013 24.34 24.36 24.21 24.33 14,484,848 +0.01(+0.04%)
Nov 18, 2013 24.32 24.35 24.22 24.32 19,374,228 +0.00(+0.00%)
Nov 15, 2013 24.23 24.34 24.17 24.32 19,276,850 +0.04(+0.18%)
Nov 14, 2013 23.87 24.41 23.84 24.27 30,276,392 +0.06(+0.23%)
Nov 13, 2013 24.07 24.25 24.05 24.22 26,978,594 +0.06(+0.24%)
Nov 12, 2013 24.20 24.24 24.02 24.16 17,156,376 -0.09(-0.38%)
Nov 11, 2013 23.90 24.27 23.88 24.25 24,172,280 +0.32(+1.35%)
Nov 08, 2013 23.79 23.93 23.57 23.93 18,875,774 +0.14(+0.58%)
Nov 07, 2013 24.00 24.01 23.71 23.79 27,183,438 -0.20(-0.83%)
Nov 06, 2013 23.83 24.03 23.73 23.99 15,732,040 +0.23(+0.96%)
Nov 05, 2013 23.58 23.82 23.55 23.76 16,503,077 +0.03(+0.12%)
Nov 04, 2013 23.70 23.83 23.70 23.74 15,325,506 +0.08(+0.34%)
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.