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

78.04 -0.99 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 26.67 27.26 26.59 27.09 25,267,832 +0.79(+3.01%)
Nov 26, 2014 26.28 26.30 26.30 26.30 12,738,877 +0.01(+0.04%)
Nov 25, 2014 26.46 26.47 26.12 26.29 21,562,042 -0.14(-0.53%)
Nov 24, 2014 26.26 26.50 26.24 26.43 25,767,516 +0.23(+0.89%)
Nov 21, 2014 26.41 26.44 26.18 26.20 21,484,432 +0.02(+0.08%)
Nov 20, 2014 26.25 26.40 26.01 26.18 25,241,036 -0.13(-0.48%)
Nov 19, 2014 25.99 26.51 25.97 26.31 39,375,100 +0.37(+1.43%)
Nov 18, 2014 25.84 25.97 25.79 25.93 19,626,016 +0.07(+0.26%)
Nov 17, 2014 25.56 25.91 25.54 25.87 25,825,812 +0.19(+0.74%)
Nov 14, 2014 25.56 25.74 25.41 25.68 34,366,164 +0.01(+0.02%)
Nov 13, 2014 25.06 25.71 25.03 25.67 73,682,136 +1.16(+4.72%)
Nov 12, 2014 24.40 24.59 24.34 24.51 21,937,660 +0.06(+0.24%)
Nov 11, 2014 24.57 24.58 24.40 24.45 18,055,472 -0.13(-0.54%)
Nov 10, 2014 24.33 24.80 24.27 24.59 40,749,924 +0.21(+0.85%)
Nov 07, 2014 24.09 24.48 24.02 24.38 30,689,820 +0.30(+1.23%)
Nov 06, 2014 24.19 24.20 23.88 24.08 14,931,361 +0.03(+0.14%)
Nov 05, 2014 24.10 24.21 23.93 24.05 18,328,282 +0.14(+0.57%)
Nov 04, 2014 23.67 23.95 23.61 23.91 22,309,038 +0.30(+1.28%)
Nov 03, 2014 23.63 23.64 23.40 23.61 22,275,184 +0.00(+0.01%)
Oct 31, 2014 23.80 23.96 23.53 23.61 24,460,448 -0.06(-0.24%)
Oct 30, 2014 23.58 23.69 23.52 23.66 15,742,387 +0.02(+0.08%)
Oct 29, 2014 23.69 23.72 23.51 23.64 18,620,650 +0.01(+0.05%)
Oct 28, 2014 23.72 23.77 23.52 23.63 16,089,615 -0.07(-0.31%)
Oct 27, 2014 23.62 23.64 23.64 23.71 13,270,658 +0.07(+0.27%)
Oct 24, 2014 23.56 23.68 23.37 23.64 14,486,334 +0.04(+0.17%)
Oct 23, 2014 23.64 23.72 23.45 23.60 20,571,574 +0.07(+0.29%)
Oct 22, 2014 23.67 23.73 23.53 23.53 19,151,482 +0.00(+0.01%)
Oct 21, 2014 23.27 23.58 23.22 23.53 26,815,818 +0.27(+1.17%)
Oct 20, 2014 22.95 23.28 22.90 23.26 22,747,900 +0.32(+1.40%)
Oct 17, 2014 22.96 23.06 22.60 22.93 37,065,356 +0.09(+0.38%)
Oct 16, 2014 22.67 22.89 22.47 22.85 46,352,876 -0.43(-1.84%)
Oct 15, 2014 24.01 24.05 23.02 23.28 68,032,896 -0.86(-3.56%)
Oct 14, 2014 24.09 24.32 24.04 24.14 25,527,676 +0.13(+0.54%)
Oct 13, 2014 24.15 24.32 23.97 24.01 26,497,760 -0.23(-0.93%)
Oct 10, 2014 24.12 24.57 24.12 24.23 32,561,314 +0.13(+0.55%)
Oct 09, 2014 24.18 24.40 24.04 24.10 22,851,480 -0.12(-0.49%)
Oct 08, 2014 23.96 24.29 23.77 24.22 26,192,748 +0.29(+1.22%)
Oct 07, 2014 23.84 24.05 23.75 23.93 22,809,844 -0.02(-0.06%)
Oct 06, 2014 23.85 24.12 23.83 23.94 17,508,942 +0.01(+0.04%)
Oct 03, 2014 23.70 23.98 23.69 23.93 18,802,924 +0.34(+1.43%)
Oct 02, 2014 23.59 23.80 23.51 23.59 15,925,645 +0.03(+0.14%)
Oct 01, 2014 23.68 23.79 23.49 23.56 21,080,984 -0.11(-0.46%)
Sep 30, 2014 23.54 23.75 23.45 23.67 18,224,802 +0.12(+0.51%)
Sep 29, 2014 23.54 23.60 23.41 23.55 16,023,061 -0.13(-0.54%)
Sep 26, 2014 23.60 23.70 23.48 23.67 12,125,287 +0.11(+0.49%)
Sep 25, 2014 23.81 23.85 23.56 23.56 16,036,631 -0.30(-1.25%)
Sep 24, 2014 23.44 23.93 23.43 23.86 27,236,866 +0.46(+1.96%)
Sep 23, 2014 23.52 23.59 23.39 23.40 21,702,472 -0.22(-0.93%)
Sep 22, 2014 23.77 23.79 23.60 23.62 14,379,875 -0.16(-0.69%)
Sep 19, 2014 23.66 23.85 23.64 23.78 43,047,288 +0.19(+0.81%)
Sep 18, 2014 23.62 23.70 23.49 23.59 15,352,405 -0.01(-0.03%)
Sep 17, 2014 23.63 23.67 23.53 23.60 13,696,733 -0.02(-0.10%)
Sep 16, 2014 23.41 23.70 23.40 23.62 13,277,592 +0.16(+0.67%)
Sep 15, 2014 23.45 23.49 23.40 23.46 12,110,392 +0.01(+0.05%)
Sep 12, 2014 23.51 23.54 23.42 23.45 18,396,140 -0.10(-0.43%)
Sep 11, 2014 23.63 23.66 23.55 23.55 16,106,209 -0.13(-0.54%)
Sep 10, 2014 23.77 23.86 23.64 23.68 21,637,666 -0.07(-0.30%)
Sep 09, 2014 23.70 23.83 23.58 23.75 18,196,482 +0.07(+0.27%)
Sep 08, 2014 23.87 23.93 23.66 23.69 19,213,868 -0.30(-1.26%)
Sep 05, 2014 23.68 24.06 23.67 23.99 25,336,302 +0.29(+1.24%)
Sep 04, 2014 23.57 23.71 23.56 23.70 17,066,542 +0.17(+0.72%)
Sep 03, 2014 23.51 23.62 23.49 23.53 15,215,615 +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.