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

79.03 +0.43 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 24.18 24.38 24.11 24.25 28,309,790 +0.05(+0.22%)
Apr 29, 2015 24.45 24.47 24.17 24.20 22,875,910 -0.38(-1.54%)
Apr 28, 2015 24.69 24.69 24.47 24.58 15,755,222 -0.08(-0.34%)
Apr 27, 2015 24.78 24.81 24.64 24.66 20,758,838 -0.15(-0.59%)
Apr 24, 2015 24.66 25.15 24.62 24.81 22,104,296 +0.20(+0.83%)
Apr 23, 2015 24.35 24.71 24.30 24.60 24,038,276 +0.23(+0.96%)
Apr 22, 2015 24.15 24.43 24.09 24.37 24,443,638 +0.12(+0.51%)
Apr 21, 2015 24.42 24.50 24.21 24.24 19,955,584 -0.03(-0.14%)
Apr 20, 2015 24.36 24.49 24.24 24.28 28,475,584 +0.08(+0.33%)
Apr 17, 2015 24.53 24.59 24.10 24.20 38,051,844 -0.42(-1.72%)
Apr 16, 2015 24.70 24.82 24.59 24.62 25,793,342 -0.16(-0.63%)
Apr 15, 2015 25.04 25.16 24.75 24.78 19,955,342 -0.13(-0.51%)
Apr 14, 2015 24.95 24.99 24.76 24.90 17,803,822 -0.04(-0.17%)
Apr 13, 2015 24.98 25.14 24.94 24.95 15,120,964 -0.11(-0.45%)
Apr 10, 2015 25.12 25.17 25.03 25.06 17,639,478 -0.06(-0.23%)
Apr 09, 2015 25.12 25.29 25.04 25.12 12,628,053 -0.06(-0.23%)
Apr 08, 2015 24.98 25.24 24.97 25.18 21,547,074 +0.16(+0.66%)
Apr 07, 2015 25.19 25.26 25.00 25.01 21,260,642 -0.15(-0.60%)
Apr 06, 2015 25.00 25.27 24.90 25.16 20,536,410 +0.08(+0.32%)
Apr 02, 2015 25.08 25.08 25.08 25.08 18,653,576 +0.01(+0.03%)
Apr 01, 2015 25.56 25.56 24.99 25.08 26,735,158 -0.48(-1.87%)
Mar 31, 2015 25.60 25.79 25.56 25.56 17,984,128 -0.09(-0.34%)
Mar 30, 2015 25.38 25.73 25.30 25.64 18,347,798 +0.37(+1.45%)
Mar 27, 2015 25.43 25.53 25.24 25.28 18,401,518 -0.17(-0.66%)
Mar 26, 2015 25.15 25.57 25.06 25.44 26,608,030 +0.18(+0.70%)
Mar 25, 2015 25.82 25.87 25.26 25.27 21,388,910 -0.54(-2.08%)
Mar 24, 2015 25.85 26.01 25.78 25.80 17,248,392 -0.08(-0.31%)
Mar 23, 2015 25.84 26.07 25.83 25.88 20,938,792 +0.02(+0.08%)
Mar 20, 2015 25.42 25.94 25.39 25.86 39,797,988 +0.53(+2.11%)
Mar 19, 2015 25.58 25.61 25.28 25.33 23,214,952 -0.31(-1.22%)
Mar 18, 2015 25.47 25.78 25.21 25.64 32,997,348 -0.03(-0.11%)
Mar 17, 2015 25.78 25.79 25.55 25.67 15,455,207 -0.21(-0.80%)
Mar 16, 2015 25.62 25.90 25.61 25.88 20,981,850 +0.43(+1.70%)
Mar 13, 2015 25.46 25.56 25.26 25.45 15,327,319 +0.00(+0.00%)
Mar 12, 2015 25.11 25.51 25.10 25.45 16,818,460 +0.38(+1.50%)
Mar 11, 2015 25.42 25.47 25.02 25.07 19,828,848 -0.38(-1.49%)
Mar 10, 2015 25.51 25.58 25.45 25.45 20,351,956 -0.25(-0.98%)
Mar 09, 2015 25.61 25.84 25.59 25.70 15,065,316 +0.09(+0.35%)
Mar 06, 2015 25.68 25.77 25.54 25.61 18,482,148 -0.30(-1.17%)
Mar 05, 2015 25.78 26.01 25.72 25.91 19,299,188 +0.31(+1.20%)
Mar 04, 2015 25.80 25.85 25.49 25.61 19,994,734 -0.25(-0.95%)
Mar 03, 2015 25.94 25.99 25.79 25.85 20,832,830 -0.18(-0.70%)
Mar 02, 2015 26.03 26.05 25.80 26.03 19,547,528 +0.01(+0.04%)
Feb 27, 2015 25.96 26.10 25.86 26.03 18,954,324 +0.04(+0.16%)
Feb 26, 2015 26.00 26.00 25.82 25.98 18,948,786 +0.07(+0.28%)
Feb 25, 2015 26.24 26.27 25.90 25.91 21,956,632 -0.31(-1.18%)
Feb 24, 2015 26.21 26.30 26.02 26.22 16,762,394 -0.01(-0.04%)
Feb 23, 2015 26.17 26.31 26.12 26.23 21,665,452 +0.09(+0.36%)
Feb 20, 2015 25.65 26.16 25.60 26.14 44,634,400 +0.24(+0.93%)
Feb 19, 2015 26.20 26.30 25.86 25.90 60,029,904 -0.86(-3.21%)
Feb 18, 2015 26.65 26.76 26.52 26.76 19,440,692 +0.10(+0.38%)
Feb 17, 2015 26.49 26.66 26.35 26.65 16,403,929 +0.05(+0.17%)
Feb 13, 2015 26.62 26.61 26.61 26.61 18,049,980 -0.02(-0.09%)
Feb 12, 2015 26.84 26.88 26.43 26.63 22,327,838 -0.14(-0.52%)
Feb 11, 2015 26.86 27.01 26.64 26.77 18,865,854 -0.29(-1.09%)
Feb 10, 2015 26.86 27.10 26.80 27.07 18,485,544 +0.43(+1.61%)
Feb 09, 2015 26.97 27.04 26.56 26.64 17,446,268 -0.44(-1.63%)
Feb 06, 2015 27.06 27.29 26.91 27.08 18,116,546 +0.02(+0.06%)
Feb 05, 2015 27.01 27.09 26.84 27.06 16,367,826 +0.20(+0.73%)
Feb 04, 2015 26.70 26.99 26.67 26.87 28,729,560 +0.14(+0.53%)
Feb 03, 2015 26.61 26.83 26.56 26.73 26,713,702 +0.15(+0.56%)
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.