Skip to main content

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

79.03 +0.43 (+0.55%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 20.11 20.27 19.95 20.23 25,569,600 +0.33(+1.66%)
Sep 29, 2015 19.89 19.98 19.73 19.90 24,482,932 +0.04(+0.19%)
Sep 28, 2015 19.85 19.96 19.81 19.87 30,103,604 -0.04(-0.19%)
Sep 25, 2015 19.99 20.12 19.85 19.90 22,954,182 -0.02(-0.08%)
Sep 24, 2015 19.77 19.96 19.75 19.92 22,291,264 +0.03(+0.17%)
Sep 23, 2015 19.88 19.95 19.70 19.88 18,831,680 +0.04(+0.20%)
Sep 22, 2015 19.73 19.92 19.63 19.84 28,202,418 -0.04(-0.20%)
Sep 21, 2015 19.89 19.97 19.78 19.88 22,814,242 +0.12(+0.60%)
Sep 18, 2015 19.89 20.04 19.74 19.77 41,291,032 -0.35(-1.75%)
Sep 17, 2015 20.19 20.37 20.02 20.12 22,856,738 -0.07(-0.34%)
Sep 16, 2015 20.16 20.21 19.99 20.19 18,026,394 +0.12(+0.57%)
Sep 15, 2015 20.12 20.19 19.99 20.07 21,985,468 +0.01(+0.06%)
Sep 14, 2015 20.17 20.18 19.92 20.06 22,292,234 -0.12(-0.57%)
Sep 11, 2015 20.03 20.18 19.97 20.17 25,836,272 +0.17(+0.83%)
Sep 10, 2015 19.99 20.17 19.92 20.01 46,542,624 -0.31(-1.54%)
Sep 09, 2015 20.86 20.91 20.29 20.32 30,309,620 -0.39(-1.90%)
Sep 08, 2015 20.36 20.75 20.34 20.71 56,741,112 +0.78(+3.90%)
Sep 04, 2015 19.99 19.94 19.94 19.94 29,585,508 -0.30(-1.50%)
Sep 03, 2015 20.20 20.29 20.09 20.24 27,314,906 +0.13(+0.65%)
Sep 02, 2015 20.16 20.26 19.99 20.11 30,489,046 +0.19(+0.97%)
Sep 01, 2015 19.91 20.07 19.74 19.92 42,921,320 -0.28(-1.41%)
Aug 31, 2015 20.23 20.28 20.06 20.20 26,197,160 -0.07(-0.32%)
Aug 28, 2015 20.62 20.63 20.11 20.27 45,834,460 -0.36(-1.72%)
Aug 27, 2015 20.38 20.65 20.27 20.62 44,583,720 +0.39(+1.93%)
Aug 26, 2015 20.04 20.24 19.67 20.23 44,632,648 +0.54(+2.74%)
Aug 25, 2015 20.42 20.51 19.66 19.69 47,427,396 -0.27(-1.33%)
Aug 24, 2015 19.89 20.65 19.19 19.96 71,267,216 -0.81(-3.89%)
Aug 21, 2015 21.19 21.32 20.76 20.76 50,460,132 -0.59(-2.76%)
Aug 20, 2015 21.24 21.63 21.20 21.35 31,595,388 -0.04(-0.20%)
Aug 19, 2015 21.49 21.65 21.15 21.40 52,339,484 -0.28(-1.31%)
Aug 18, 2015 21.84 22.00 21.61 21.68 68,299,848 -0.76(-3.38%)
Aug 17, 2015 22.42 22.54 22.39 22.44 24,362,038 -0.15(-0.65%)
Aug 14, 2015 22.56 22.66 22.48 22.59 18,946,804 +0.08(+0.37%)
Aug 13, 2015 22.59 22.71 22.46 22.50 24,522,206 -0.15(-0.65%)
Aug 12, 2015 22.32 22.67 22.24 22.65 28,530,116 +0.20(+0.90%)
Aug 11, 2015 22.23 22.58 22.20 22.45 21,883,704 +0.14(+0.63%)
Aug 10, 2015 22.31 22.39 22.26 22.31 19,290,496 +0.07(+0.32%)
Aug 07, 2015 22.69 22.73 22.21 22.23 24,987,242 -0.48(-2.12%)
Aug 06, 2015 22.89 22.90 22.67 22.71 20,405,282 -0.22(-0.98%)
Aug 05, 2015 22.59 23.00 22.55 22.94 27,930,070 +0.44(+1.97%)
Aug 04, 2015 22.55 22.67 22.40 22.50 18,857,254 +0.02(+0.10%)
Aug 03, 2015 22.37 22.54 22.37 22.47 16,481,942 +0.06(+0.28%)
Jul 31, 2015 22.55 22.57 22.31 22.41 25,464,276 -0.06(-0.25%)
Jul 30, 2015 22.43 22.58 22.35 22.47 14,788,630 -0.02(-0.10%)
Jul 29, 2015 22.50 22.61 22.45 22.49 15,864,789 +0.04(+0.18%)
Jul 28, 2015 22.27 22.54 22.18 22.45 27,596,664 +0.22(+1.01%)
Jul 27, 2015 22.22 22.31 22.11 22.22 19,905,348 -0.06(-0.28%)
Jul 24, 2015 22.58 22.59 22.26 22.29 19,113,748 -0.29(-1.28%)
Jul 23, 2015 22.75 22.80 22.55 22.58 13,657,081 -0.20(-0.89%)
Jul 22, 2015 22.66 22.98 22.66 22.78 22,359,052 +0.13(+0.58%)
Jul 21, 2015 22.76 22.82 22.58 22.65 20,687,040 -0.11(-0.49%)
Jul 20, 2015 22.84 22.87 22.75 22.76 16,333,955 -0.09(-0.40%)
Jul 17, 2015 22.96 23.06 22.83 22.85 18,244,800 -0.14(-0.60%)
Jul 16, 2015 23.03 23.08 22.97 22.99 16,802,092 +0.06(+0.24%)
Jul 15, 2015 22.91 23.01 22.79 22.93 14,664,700 -0.04(-0.19%)
Jul 14, 2015 23.03 23.07 22.88 22.97 17,723,158 -0.03(-0.12%)
Jul 13, 2015 22.89 23.07 22.89 23.00 19,542,140 +0.24(+1.04%)
Jul 10, 2015 22.75 22.90 22.75 22.77 17,919,622 +0.11(+0.47%)
Jul 09, 2015 22.94 22.96 22.64 22.66 27,927,210 -0.09(-0.38%)
Jul 08, 2015 22.82 22.91 22.70 22.75 25,022,866 -0.23(-0.99%)
Jul 07, 2015 22.62 23.00 22.42 22.97 39,893,364 +0.39(+1.74%)
Jul 06, 2015 22.22 22.63 22.22 22.58 33,840,808 +0.21(+0.93%)
Jul 02, 2015 22.42 22.37 22.37 22.37 21,153,180 -0.01(-0.03%)
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.