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

79.03 +0.43 (+0.55%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 23.49 23.72 23.47 23.71 19,343,778 +0.24(+1.04%)
May 29, 2014 23.37 23.53 23.34 23.47 12,879,875 +0.14(+0.60%)
May 28, 2014 23.28 23.45 23.27 23.33 16,271,367 -0.02(-0.08%)
May 27, 2014 23.38 23.41 23.25 23.34 17,389,596 -0.01(-0.03%)
May 23, 2014 23.34 23.35 23.35 23.35 11,992,203 +0.10(+0.44%)
May 22, 2014 23.41 23.45 23.24 23.25 11,811,608 -0.12(-0.51%)
May 21, 2014 23.45 23.46 23.25 23.37 18,453,258 -0.01(-0.04%)
May 20, 2014 23.58 23.59 23.32 23.38 24,079,904 -0.28(-1.20%)
May 19, 2014 23.81 23.82 23.63 23.66 17,602,874 -0.12(-0.52%)
May 16, 2014 23.78 23.90 23.67 23.78 23,456,392 +0.06(+0.23%)
May 15, 2014 23.56 23.92 23.55 23.73 42,109,764 -0.59(-2.43%)
May 14, 2014 24.41 24.41 24.11 24.32 18,106,728 -0.12(-0.51%)
May 13, 2014 24.45 24.51 24.39 24.44 13,975,589 -0.00(-0.01%)
May 12, 2014 24.38 24.47 24.29 24.44 19,291,922 -0.02(-0.06%)
May 09, 2014 24.25 24.48 24.25 24.46 15,854,369 +0.16(+0.65%)
May 08, 2014 24.09 24.35 24.09 24.30 15,541,479 +0.23(+0.94%)
May 07, 2014 24.04 24.12 23.94 24.08 19,660,502 +0.03(+0.14%)
May 06, 2014 24.14 24.16 24.03 24.04 17,780,644 -0.19(-0.78%)
May 05, 2014 24.30 24.33 24.20 24.23 14,896,003 -0.15(-0.63%)
May 02, 2014 24.53 24.58 24.35 24.38 18,234,990 -0.18(-0.73%)
May 01, 2014 24.57 24.57 24.40 24.56 16,537,817 -0.00(-0.01%)
Apr 30, 2014 24.53 24.63 24.50 24.57 19,727,360 +0.01(+0.05%)
Apr 29, 2014 24.61 24.62 24.52 24.55 15,163,672 -0.03(-0.11%)
Apr 28, 2014 24.30 24.65 24.30 24.58 31,001,960 +0.35(+1.45%)
Apr 25, 2014 24.14 24.28 24.05 24.23 17,509,784 +0.10(+0.40%)
Apr 24, 2014 24.09 24.18 23.95 24.14 14,106,066 +0.08(+0.35%)
Apr 23, 2014 23.98 24.13 23.91 24.05 18,780,022 +0.15(+0.62%)
Apr 22, 2014 23.89 23.99 23.85 23.90 20,866,366 -0.01(-0.05%)
Apr 21, 2014 23.86 23.96 23.79 23.92 14,876,126 -0.02(-0.08%)
Apr 17, 2014 23.76 23.93 23.93 23.93 22,597,948 +0.14(+0.57%)
Apr 16, 2014 23.83 23.87 23.74 23.80 16,339,543 +0.10(+0.44%)
Apr 15, 2014 23.74 23.83 23.56 23.69 22,479,290 -0.15(-0.65%)
Apr 14, 2014 23.71 23.90 23.67 23.85 17,442,874 +0.27(+1.15%)
Apr 11, 2014 23.66 23.80 23.53 23.58 25,888,894 -0.12(-0.51%)
Apr 10, 2014 24.02 24.08 23.62 23.70 23,837,362 -0.33(-1.39%)
Apr 09, 2014 24.10 24.11 23.82 24.03 22,272,440 -0.06(-0.27%)
Apr 08, 2014 23.76 24.14 23.67 24.10 23,972,236 +0.27(+1.13%)
Apr 07, 2014 23.80 23.95 23.76 23.83 24,904,924 +0.00(+0.00%)
Apr 04, 2014 23.91 24.01 23.81 23.83 21,963,910 -0.05(-0.19%)
Apr 03, 2014 23.79 23.90 23.73 23.87 19,599,100 +0.09(+0.36%)
Apr 02, 2014 23.60 23.79 23.53 23.79 19,721,206 +0.13(+0.53%)
Apr 01, 2014 23.66 23.81 23.59 23.66 18,717,462 +0.10(+0.44%)
Mar 31, 2014 23.53 23.66 23.43 23.56 15,165,914 +0.13(+0.55%)
Mar 28, 2014 23.47 23.61 23.35 23.43 19,049,614 -0.04(-0.17%)
Mar 27, 2014 23.54 23.68 23.44 23.47 18,091,082 -0.03(-0.12%)
Mar 26, 2014 23.76 23.89 23.49 23.49 24,987,464 -0.20(-0.83%)
Mar 25, 2014 23.69 23.77 23.47 23.69 23,952,428 +0.03(+0.14%)
Mar 24, 2014 23.49 23.67 23.46 23.66 23,617,834 +0.20(+0.87%)
Mar 21, 2014 23.39 23.74 23.25 23.45 55,745,952 +0.22(+0.96%)
Mar 20, 2014 22.81 23.32 22.76 23.23 27,997,512 +0.31(+1.34%)
Mar 19, 2014 22.98 23.15 22.81 22.92 18,655,756 -0.12(-0.52%)
Mar 18, 2014 23.01 23.11 22.95 23.04 12,770,289 +0.03(+0.12%)
Mar 17, 2014 22.90 23.07 22.81 23.02 18,754,214 +0.12(+0.54%)
Mar 14, 2014 23.01 23.14 22.89 22.89 21,476,328 -0.20(-0.87%)
Mar 13, 2014 23.33 23.48 23.09 23.09 18,862,906 -0.18(-0.79%)
Mar 12, 2014 23.07 23.35 23.06 23.28 27,993,326 +0.19(+0.81%)
Mar 11, 2014 23.03 23.11 22.87 23.09 29,209,054 +0.15(+0.66%)
Mar 10, 2014 22.97 22.99 22.82 22.94 15,660,576 -0.05(-0.20%)
Mar 07, 2014 23.10 23.10 22.92 22.99 16,400,416 -0.04(-0.19%)
Mar 06, 2014 23.02 23.10 22.91 23.03 16,598,901 +0.02(+0.11%)
Mar 05, 2014 23.16 23.17 22.94 23.00 17,835,424 -0.10(-0.44%)
Mar 04, 2014 22.99 23.22 22.96 23.11 24,528,300 +0.31(+1.36%)
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.