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

79.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 28.07 28.62 28.07 28.24 27,207,230 +0.37(+1.34%)
Apr 27, 2018 28.05 28.06 27.80 27.87 17,701,664 -0.21(-0.74%)
Apr 26, 2018 27.83 28.20 27.74 28.07 18,110,894 +0.25(+0.88%)
Apr 25, 2018 27.56 28.00 27.42 27.83 21,164,174 +0.20(+0.74%)
Apr 24, 2018 27.70 27.75 27.32 27.62 26,530,626 +0.14(+0.50%)
Apr 23, 2018 27.74 27.80 27.46 27.49 23,052,356 -0.28(-1.01%)
Apr 20, 2018 28.05 28.21 27.67 27.77 26,077,082 -0.29(-1.04%)
Apr 19, 2018 27.90 28.11 27.64 28.06 20,636,066 +0.10(+0.37%)
Apr 18, 2018 28.16 28.27 27.94 27.96 18,337,342 -0.11(-0.38%)
Apr 17, 2018 27.93 28.15 27.90 28.06 21,306,132 +0.34(+1.22%)
Apr 16, 2018 27.52 27.98 27.49 27.72 21,990,700 +0.26(+0.95%)
Apr 13, 2018 27.42 27.54 27.20 27.46 23,678,474 +0.19(+0.69%)
Apr 12, 2018 27.52 27.72 27.27 27.27 21,468,498 -0.15(-0.56%)
Apr 11, 2018 27.45 27.73 27.39 27.43 19,667,510 -0.17(-0.62%)
Apr 10, 2018 27.72 27.81 27.35 27.60 30,470,550 +0.05(+0.20%)
Apr 09, 2018 27.73 27.92 27.53 27.54 26,212,578 -0.13(-0.47%)
Apr 06, 2018 27.72 28.06 27.50 27.68 19,890,752 -0.36(-1.28%)
Apr 05, 2018 27.97 28.20 27.80 28.03 19,903,756 +0.19(+0.68%)
Apr 04, 2018 27.33 27.93 27.28 27.84 20,471,824 +0.13(+0.48%)
Apr 03, 2018 27.53 27.76 27.31 27.71 30,370,470 +0.40(+1.46%)
Apr 02, 2018 28.09 28.17 27.08 27.31 59,917,444 -1.09(-3.84%)
Mar 29, 2018 28.40 28.40 28.40 0 +0.38(+1.37%)
Mar 28, 2018 27.54 28.17 27.52 28.02 36,258,524 +0.55(+2.00%)
Mar 27, 2018 28.08 28.11 27.29 27.47 20,498,790 -0.46(-1.66%)
Mar 26, 2018 27.52 27.99 27.49 27.93 28,812,270 +0.66(+2.43%)
Mar 23, 2018 27.89 28.01 27.22 27.27 31,715,962 -0.55(-1.97%)
Mar 22, 2018 27.94 28.18 27.77 27.82 38,359,772 -0.33(-1.18%)
Mar 21, 2018 28.06 28.63 27.99 28.15 37,074,848 +0.07(+0.26%)
Mar 20, 2018 28.05 28.13 27.89 28.08 25,867,370 +0.16(+0.57%)
Mar 19, 2018 28.38 28.44 27.81 27.92 37,752,300 -0.55(-1.93%)
Mar 16, 2018 28.00 28.76 27.93 28.47 88,948,320 +0.53(+1.90%)
Mar 15, 2018 27.99 28.35 27.42 27.94 52,044,640 -0.05(-0.18%)
Mar 14, 2018 28.26 28.41 27.93 27.99 34,582,460 -0.20(-0.71%)
Mar 13, 2018 28.22 28.38 28.09 28.19 22,467,062 +0.07(+0.26%)
Mar 12, 2018 28.32 28.55 28.05 28.12 26,543,316 -0.21(-0.73%)
Mar 09, 2018 28.17 28.32 27.94 28.32 30,554,778 +0.26(+0.91%)
Mar 08, 2018 28.02 28.13 27.88 28.07 29,998,982 +0.11(+0.40%)
Mar 07, 2018 28.21 27.83 27.95 35,935,688 -0.42(-1.48%)
Mar 06, 2018 28.79 28.81 28.24 28.38 34,599,668 -0.29(-1.02%)
Mar 05, 2018 28.08 28.83 28.06 28.67 42,001,760 +0.39(+1.36%)
Mar 02, 2018 27.81 28.32 27.80 28.28 59,770,000 -0.10(-0.35%)
Mar 01, 2018 28.73 28.73 27.95 28.38 59,280,316 -0.30(-1.03%)
Feb 28, 2018 29.31 29.34 28.68 28.68 44,367,520 -0.48(-1.65%)
Feb 27, 2018 29.83 29.86 29.16 29.16 41,932,420 -0.51(-1.72%)
Feb 26, 2018 29.60 29.89 29.38 29.67 46,098,684 +0.07(+0.25%)
Feb 23, 2018 29.59 29.79 29.24 29.60 40,147,600 +0.04(+0.13%)
Feb 22, 2018 29.76 29.56 63,889,192 +0.40(+1.37%)
Feb 21, 2018 30.30 30.38 29.07 29.16 155,275,408 -0.83(-2.75%)
Feb 20, 2018 30.90 31.20 29.98 29.98 163,397,008 -3.40(-10.18%)
Feb 16, 2018 33.38 33.38 33.38 0 +0.49(+1.50%)
Feb 15, 2018 32.67 33.02 32.48 32.89 23,506,174 +0.49(+1.50%)
Feb 14, 2018 32.14 32.58 31.93 32.40 22,914,734 +0.23(+0.71%)
Feb 13, 2018 31.65 32.25 31.65 32.17 20,783,294 +0.46(+1.44%)
Feb 12, 2018 31.90 32.00 31.48 31.72 28,661,890 +0.06(+0.18%)
Feb 09, 2018 32.03 32.21 30.72 31.66 44,520,172 -0.21(-0.65%)
Feb 08, 2018 32.97 31.86 31.87 43,698,964 -0.90(-2.75%)
Feb 07, 2018 32.02 33.29 31.86 32.77 34,951,544 +0.62(+1.93%)
Feb 06, 2018 31.11 32.21 30.98 32.15 49,711,616 -0.14(-0.43%)
Feb 05, 2018 32.94 33.33 30.93 32.29 39,319,584 -1.00(-3.01%)
Feb 02, 2018 33.50 33.92 33.18 33.29 29,041,914 -0.33(-0.99%)
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.