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

79.03 +0.43 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2016 21.34 21.71 21.34 21.66 21,047,246 +0.18(+0.83%)
Mar 31, 2016 21.57 21.70 21.48 21.48 20,030,698 -0.10(-0.45%)
Mar 30, 2016 21.43 21.64 21.42 21.58 22,979,290 +0.24(+1.13%)
Mar 29, 2016 21.38 21.40 21.15 21.34 20,689,838 -0.03(-0.13%)
Mar 28, 2016 21.31 21.51 21.31 21.37 17,861,934 +0.04(+0.18%)
Mar 24, 2016 21.15 21.33 21.33 21.33 20,098,312 +0.17(+0.80%)
Mar 23, 2016 21.33 21.36 21.16 21.16 19,479,704 -0.13(-0.60%)
Mar 22, 2016 21.33 21.54 21.27 21.29 23,954,968 -0.03(-0.15%)
Mar 21, 2016 21.03 21.45 21.01 21.32 30,015,934 +0.32(+1.52%)
Mar 18, 2016 21.17 21.34 20.94 21.00 73,808,272 -0.16(-0.74%)
Mar 17, 2016 21.27 21.62 21.10 21.16 37,734,592 -0.17(-0.79%)
Mar 16, 2016 21.31 21.44 21.10 21.33 26,195,740 -0.03(-0.15%)
Mar 15, 2016 21.02 21.44 21.02 21.36 24,120,062 +0.23(+1.08%)
Mar 14, 2016 21.06 21.23 21.00 21.13 21,398,022 +0.06(+0.28%)
Mar 11, 2016 21.26 21.31 20.95 21.07 26,430,012 -0.08(-0.36%)
Mar 10, 2016 21.19 21.34 20.83 21.15 32,595,558 -0.04(-0.18%)
Mar 09, 2016 21.27 21.33 21.06 21.18 24,943,992 -0.11(-0.51%)
Mar 08, 2016 21.19 21.43 21.12 21.29 32,169,574 +0.05(+0.22%)
Mar 07, 2016 20.85 21.43 20.74 21.24 40,985,684 +0.35(+1.66%)
Mar 04, 2016 20.70 20.80 20.68 20.90 31,990,260 +0.20(+0.97%)
Mar 03, 2016 20.64 20.72 20.30 20.70 37,856,440 -0.02(-0.11%)
Mar 02, 2016 20.72 20.86 20.65 20.72 29,285,914 -0.08(-0.38%)
Mar 01, 2016 20.86 20.93 20.65 20.80 33,324,082 +0.04(+0.18%)
Feb 29, 2016 20.85 20.95 20.72 20.76 29,863,438 -0.05(-0.26%)
Feb 26, 2016 21.30 21.34 20.75 20.81 35,102,024 -0.48(-2.25%)
Feb 25, 2016 21.11 21.32 21.07 21.29 30,617,498 +0.29(+1.37%)
Feb 24, 2016 20.71 21.07 20.57 21.00 32,873,086 +0.20(+0.96%)
Feb 23, 2016 20.60 20.84 20.43 20.80 36,532,800 +0.27(+1.30%)
Feb 22, 2016 20.23 20.70 20.33 20.54 33,831,796 +0.30(+1.50%)
Feb 19, 2016 19.99 20.27 19.85 20.23 49,731,844 +0.17(+0.84%)
Feb 18, 2016 19.95 20.27 19.51 20.06 89,141,336 -0.62(-3.01%)
Feb 17, 2016 20.68 20.84 20.59 20.69 39,675,364 +0.07(+0.32%)
Feb 16, 2016 20.84 20.90 20.50 20.62 36,290,092 -0.09(-0.42%)
Feb 12, 2016 20.50 20.71 20.71 20.71 30,983,502 +0.27(+1.32%)
Feb 11, 2016 20.35 20.58 20.27 20.44 35,746,008 -0.15(-0.71%)
Feb 10, 2016 20.71 20.84 20.54 20.59 31,026,632 -0.01(-0.03%)
Feb 09, 2016 20.49 20.78 20.24 20.59 46,791,008 -0.34(-1.63%)
Feb 08, 2016 20.81 21.01 20.39 20.93 66,288,828 -0.03(-0.15%)
Feb 05, 2016 20.92 21.12 20.62 20.97 45,367,272 +0.18(+0.87%)
Feb 04, 2016 20.58 20.83 20.34 20.78 41,011,048 +0.05(+0.23%)
Feb 03, 2016 21.06 21.12 20.36 20.74 39,355,376 -0.18(-0.88%)
Feb 02, 2016 21.06 21.23 20.74 20.92 43,413,188 -0.20(-0.95%)
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.