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

60.17 -0.55 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 61.90 62.25 61.63 61.96 5,765,525 +0.34(+0.55%)
Mar 28, 2014 61.73 62.10 61.43 61.62 7,241,965 -0.11(-0.17%)
Mar 27, 2014 61.92 62.28 61.65 61.73 6,877,566 -0.07(-0.12%)
Mar 26, 2014 62.49 62.85 61.80 61.80 9,499,319 -0.52(-0.83%)
Mar 25, 2014 62.33 62.54 61.74 62.32 9,105,836 +0.09(+0.14%)
Mar 24, 2014 61.78 62.26 61.70 62.23 8,978,635 +0.54(+0.87%)
Mar 21, 2014 61.52 62.44 61.17 61.69 21,192,570 +0.58(+0.96%)
Mar 20, 2014 60.01 61.35 59.88 61.11 10,643,629 +0.81(+1.34%)
Mar 19, 2014 60.45 60.89 60.01 60.30 7,092,235 -0.32(-0.52%)
Mar 18, 2014 60.53 60.79 60.36 60.62 4,854,796 +0.07(+0.12%)
Mar 17, 2014 60.24 60.68 60.00 60.54 7,129,665 +0.32(+0.54%)
Mar 14, 2014 60.54 60.86 60.21 60.22 8,164,513 -0.53(-0.87%)
Mar 13, 2014 61.38 61.76 60.73 60.75 7,170,986 -0.49(-0.79%)
Mar 12, 2014 60.68 61.41 60.66 61.23 10,642,037 +0.49(+0.81%)
Mar 11, 2014 60.58 60.78 60.15 60.74 11,104,213 +0.40(+0.66%)
Mar 10, 2014 60.41 60.48 60.03 60.34 5,953,577 -0.12(-0.20%)
Mar 07, 2014 60.77 60.77 60.29 60.46 6,234,837 +0.15(+0.24%)
Mar 06, 2014 60.30 60.50 60.02 60.32 6,337,437 +0.06(+0.11%)
Mar 05, 2014 60.67 60.68 60.07 60.25 6,809,540 -0.27(-0.44%)
Mar 04, 2014 60.23 60.81 60.14 60.52 9,364,871 +0.81(+1.36%)
Mar 03, 2014 60.00 60.15 59.47 59.70 6,633,909 -0.47(-0.78%)
Feb 28, 2014 59.99 60.57 59.77 60.17 9,242,991 +0.11(+0.19%)
Feb 27, 2014 60.24 60.24 59.68 60.06 6,763,664 -0.18(-0.29%)
Feb 26, 2014 59.56 60.49 59.44 60.24 11,197,972 +1.15(+1.95%)
Feb 25, 2014 58.95 59.40 58.87 59.08 11,815,443 +0.00(+0.00%)
Feb 24, 2014 58.96 59.46 58.92 59.08 9,088,654 +0.19(+0.31%)
Feb 21, 2014 58.96 59.12 58.66 58.90 11,137,103 -0.32(-0.54%)
Feb 20, 2014 58.84 59.61 58.65 59.22 16,227,067 -1.07(-1.78%)
Feb 19, 2014 60.42 60.67 59.94 60.29 10,092,663 -0.39(-0.64%)
Feb 18, 2014 60.81 60.94 60.30 60.68 7,440,958 -0.37(-0.61%)
Feb 14, 2014 60.74 61.05 61.05 61.05 6,094,162 +0.35(+0.57%)
Feb 13, 2014 60.16 60.81 60.06 60.70 6,517,826 +0.32(+0.53%)
Feb 12, 2014 59.78 60.56 59.78 60.38 6,629,067 +0.13(+0.21%)
Feb 11, 2014 59.53 60.29 59.35 60.25 8,076,391 +0.84(+1.41%)
Feb 10, 2014 59.28 59.41 58.77 59.41 7,700,831 +0.01(+0.01%)
Feb 07, 2014 58.84 59.45 58.40 59.41 9,087,739 +0.75(+1.28%)
Feb 06, 2014 58.78 58.97 58.40 58.66 8,942,524 -0.04(-0.07%)
Feb 05, 2014 58.21 58.93 58.21 58.70 5,927,041 +0.11(+0.19%)
Feb 04, 2014 58.54 58.88 58.24 58.58 9,626,271 +0.06(+0.10%)
Feb 03, 2014 59.76 60.01 58.43 58.53 12,949,103 -1.63(-2.70%)
Jan 31, 2014 59.54 60.57 59.32 60.16 13,240,436 -0.06(-0.09%)
Jan 30, 2014 60.04 60.49 59.90 60.21 8,341,632 +0.52(+0.88%)
Jan 29, 2014 60.65 60.71 59.66 59.69 10,454,699 -0.46(-0.76%)
Jan 28, 2014 59.82 60.74 59.69 60.15 7,477,475 +0.42(+0.70%)
Jan 27, 2014 59.71 59.91 59.47 59.73 11,282,604 -0.22(-0.36%)
Jan 24, 2014 60.20 60.51 59.79 59.95 11,739,141 -0.43(-0.72%)
Jan 23, 2014 60.28 60.51 59.99 60.38 7,435,309 -0.31(-0.52%)
Jan 22, 2014 61.28 61.28 60.44 60.70 7,267,108 -0.39(-0.65%)
Jan 21, 2014 61.42 61.53 60.30 61.09 11,116,744 -0.28(-0.46%)
Jan 17, 2014 61.81 61.37 61.37 61.37 14,203,076 -0.46(-0.74%)
Jan 16, 2014 62.34 62.40 61.50 61.83 8,936,221 -0.72(-1.16%)
Jan 15, 2014 62.80 62.91 62.48 62.56 6,197,043 -0.24(-0.38%)
Jan 14, 2014 62.39 62.83 62.33 62.80 5,075,004 +0.38(+0.61%)
Jan 13, 2014 62.51 62.81 62.22 62.42 7,644,443 -0.44(-0.70%)
Jan 10, 2014 63.08 63.41 62.46 62.86 6,445,164 -0.04(-0.06%)
Jan 09, 2014 63.14 63.15 62.42 62.90 7,342,754 +0.21(+0.33%)
Jan 08, 2014 63.23 63.24 62.51 62.69 7,399,641 -0.50(-0.79%)
Jan 07, 2014 62.97 63.51 62.77 63.19 6,222,309 +0.19(+0.31%)
Jan 06, 2014 63.52 63.56 62.66 63.00 8,935,954 -0.35(-0.56%)
Jan 03, 2014 63.48 63.74 63.25 63.35 6,155,156 -0.21(-0.33%)
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.