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

78.04 -0.99 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 22.82 23.02 22.74 22.96 27,709,808 +0.18(+0.77%)
Jun 29, 2016 22.52 22.79 22.51 22.79 22,306,434 +0.30(+1.33%)
Jun 28, 2016 22.57 22.60 22.22 22.49 27,225,452 +0.00(+0.01%)
Jun 27, 2016 22.53 22.55 22.29 22.48 36,081,680 -0.14(-0.64%)
Jun 24, 2016 22.18 22.87 22.17 22.63 48,084,360 -0.04(-0.19%)
Jun 23, 2016 22.70 22.72 22.57 22.67 22,164,908 +0.11(+0.49%)
Jun 22, 2016 22.52 22.72 22.50 22.56 26,895,776 +0.09(+0.41%)
Jun 21, 2016 22.42 22.55 22.31 22.47 21,226,464 +0.11(+0.51%)
Jun 20, 2016 22.42 22.57 22.34 22.36 22,713,660 +0.05(+0.21%)
Jun 17, 2016 22.34 22.42 22.14 22.31 57,430,480 -0.11(-0.49%)
Jun 16, 2016 22.33 22.47 22.26 22.42 21,323,188 +0.06(+0.25%)
Jun 15, 2016 22.39 22.52 22.33 22.36 25,494,854 +0.05(+0.24%)
Jun 14, 2016 22.22 22.38 22.07 22.31 28,832,058 +0.13(+0.60%)
Jun 13, 2016 22.33 22.38 22.16 22.18 25,146,870 -0.19(-0.86%)
Jun 10, 2016 22.33 22.46 22.23 22.37 23,887,068 +0.02(+0.07%)
Jun 09, 2016 22.44 22.51 22.28 22.35 19,302,478 -0.06(-0.27%)
Jun 08, 2016 22.28 22.47 22.26 22.41 19,522,636 +0.08(+0.35%)
Jun 07, 2016 22.36 22.42 22.28 22.34 23,416,152 -0.01(-0.03%)
Jun 06, 2016 22.49 22.50 22.33 22.34 28,672,928 +0.06(+0.25%)
Jun 03, 2016 22.19 22.34 22.18 22.29 20,271,678 -0.03(-0.11%)
Jun 02, 2016 22.17 22.33 22.06 22.31 20,697,192 +0.14(+0.64%)
Jun 01, 2016 22.17 22.30 22.14 22.17 22,964,688 -0.09(-0.40%)
May 31, 2016 22.19 22.33 22.16 22.26 26,679,450 +0.01(+0.04%)
May 27, 2016 22.28 22.25 22.25 22.25 18,360,978 -0.03(-0.14%)
May 26, 2016 22.23 22.44 22.20 22.28 27,642,838 +0.12(+0.52%)
May 25, 2016 22.09 22.32 22.09 22.16 23,118,428 +0.08(+0.34%)
May 24, 2016 21.90 22.14 21.87 22.09 28,073,932 +0.23(+1.06%)
May 23, 2016 21.89 22.03 21.84 21.85 32,118,398 -0.11(-0.52%)
May 20, 2016 21.80 22.06 21.65 21.97 53,255,976 +0.21(+0.95%)
May 19, 2016 21.41 21.80 21.23 21.76 111,539,184 +1.90(+9.58%)
May 18, 2016 19.82 20.05 19.72 19.86 70,753,752 -0.61(-3.00%)
May 17, 2016 20.77 20.84 20.40 20.47 29,424,410 -0.29(-1.39%)
May 16, 2016 20.40 20.86 20.34 20.76 32,378,712 +0.34(+1.66%)
May 13, 2016 20.91 20.93 20.33 20.42 43,709,644 -0.60(-2.86%)
May 12, 2016 20.93 21.08 20.87 21.02 30,317,202 +0.14(+0.66%)
May 11, 2016 21.22 21.23 20.63 20.88 46,419,360 -0.70(-3.22%)
May 10, 2016 21.62 21.69 21.47 21.58 20,408,194 -0.05(-0.23%)
May 09, 2016 21.41 21.68 21.38 21.63 27,594,586 +0.22(+1.03%)
May 06, 2016 20.99 21.41 20.95 21.41 31,321,656 +0.33(+1.55%)
May 05, 2016 21.01 21.10 20.89 21.08 25,792,682 +0.01(+0.03%)
May 04, 2016 20.97 21.17 20.84 21.08 19,221,078 +0.06(+0.28%)
May 03, 2016 20.97 21.17 20.94 21.02 18,879,506 -0.19(-0.87%)
May 02, 2016 20.90 21.24 20.90 21.20 24,258,190 +0.23(+1.08%)
Apr 29, 2016 21.56 21.59 20.82 20.98 38,569,424 -0.64(-2.96%)
Apr 28, 2016 21.67 21.84 21.57 21.62 15,226,071 -0.16(-0.73%)
Apr 27, 2016 21.80 21.89 21.64 21.78 16,408,653 +0.04(+0.17%)
Apr 26, 2016 21.86 21.92 21.68 21.74 21,194,064 -0.05(-0.25%)
Apr 25, 2016 21.50 21.80 21.35 21.79 18,796,138 +0.24(+1.09%)
Apr 22, 2016 21.59 21.63 21.42 21.56 19,812,736 +0.08(+0.37%)
Apr 21, 2016 21.79 21.86 21.41 21.48 21,095,676 -0.23(-1.07%)
Apr 20, 2016 21.88 21.96 21.69 21.71 17,254,280 -0.18(-0.80%)
Apr 19, 2016 21.89 21.98 21.80 21.89 26,138,318 -0.03(-0.13%)
Apr 18, 2016 21.66 21.93 21.60 21.91 21,110,932 +0.25(+1.16%)
Apr 15, 2016 21.63 21.77 21.63 21.66 24,178,074 +0.08(+0.38%)
Apr 14, 2016 21.69 21.72 21.38 21.58 22,241,904 -0.11(-0.51%)
Apr 13, 2016 21.65 21.78 21.60 21.69 19,964,470 +0.11(+0.51%)
Apr 12, 2016 21.20 21.60 21.16 21.58 24,650,466 +0.44(+2.08%)
Apr 11, 2016 21.33 21.45 21.14 21.14 25,073,520 -0.21(-0.97%)
Apr 08, 2016 21.43 21.45 21.29 21.35 20,771,878 -0.05(-0.23%)
Apr 07, 2016 21.59 21.62 21.31 21.40 19,479,206 -0.26(-1.19%)
Apr 06, 2016 21.55 21.66 21.49 21.66 17,095,366 +0.13(+0.58%)
Apr 05, 2016 21.65 21.72 21.42 21.53 18,422,590 -0.14(-0.67%)
Apr 04, 2016 21.64 21.76 21.62 21.68 21,751,712 +0.01(+0.06%)
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.