Skip to main content

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

60.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 62.00 62.82 61.91 62.53 11,490,766 +1.21(+1.97%)
Sep 29, 2016 62.06 62.18 61.23 61.33 9,207,939 -0.92(-1.48%)
Sep 28, 2016 62.62 62.71 61.89 62.25 7,127,096 -0.47(-0.75%)
Sep 27, 2016 62.37 62.85 62.07 62.72 7,310,408 +0.62(+0.99%)
Sep 26, 2016 62.70 62.72 62.01 62.10 6,860,563 -0.63(-1.01%)
Sep 23, 2016 62.95 63.10 62.72 62.73 8,876,267 +0.07(+0.11%)
Sep 22, 2016 62.80 62.90 62.42 62.66 6,769,685 +0.07(+0.11%)
Sep 21, 2016 62.59 62.90 62.01 62.59 7,699,255 +0.19(+0.31%)
Sep 20, 2016 62.56 62.91 62.34 62.40 6,816,631 -0.10(-0.17%)
Sep 19, 2016 62.98 63.18 62.51 62.51 7,981,285 -0.68(-1.07%)
Sep 16, 2016 62.71 63.26 62.62 63.18 16,071,935 +0.41(+0.65%)
Sep 15, 2016 61.98 62.92 61.79 62.78 8,455,862 +0.76(+1.23%)
Sep 14, 2016 62.10 62.48 61.91 62.01 8,050,502 +0.05(+0.08%)
Sep 13, 2016 62.29 62.35 61.69 61.96 8,658,570 -0.42(-0.67%)
Sep 12, 2016 61.38 62.64 61.32 62.38 12,529,226 +1.42(+2.33%)
Sep 09, 2016 61.84 62.00 60.96 60.96 14,038,550 -1.33(-2.13%)
Sep 08, 2016 62.33 62.71 62.18 62.28 11,142,230 -0.20(-0.32%)
Sep 07, 2016 63.30 63.34 62.44 62.48 11,092,693 -0.82(-1.29%)
Sep 06, 2016 63.09 63.37 62.60 63.30 11,036,335 +0.43(+0.69%)
Sep 02, 2016 63.29 62.86 62.86 62.86 9,321,958 -0.29(-0.47%)
Sep 01, 2016 62.06 63.18 61.92 63.16 13,564,296 +1.21(+1.96%)
Aug 31, 2016 61.96 62.12 61.69 61.94 7,279,146 +0.11(+0.18%)
Aug 30, 2016 61.91 62.22 61.69 61.83 6,657,884 -0.08(-0.13%)
Aug 29, 2016 61.68 62.14 61.65 61.91 8,612,899 +0.23(+0.37%)
Aug 26, 2016 61.92 62.16 61.47 61.68 11,577,298 -0.07(-0.11%)
Aug 25, 2016 62.75 62.93 61.61 61.75 12,125,627 -0.88(-1.40%)
Aug 24, 2016 62.40 63.08 62.22 62.63 11,591,283 +0.23(+0.36%)
Aug 23, 2016 63.20 63.36 62.40 62.40 10,831,032 -0.63(-1.00%)
Aug 22, 2016 63.35 63.42 62.82 63.04 11,892,701 -0.10(-0.15%)
Aug 19, 2016 64.25 64.42 63.01 63.13 17,698,938 -1.29(-2.01%)
Aug 18, 2016 63.24 65.20 64.05 64.42 30,973,174 +1.19(+1.88%)
Aug 17, 2016 62.42 63.25 62.42 63.24 16,532,622 +0.03(+0.05%)
Aug 16, 2016 62.94 63.57 62.61 63.20 11,259,855 -0.37(-0.59%)
Aug 15, 2016 64.00 64.17 63.39 63.57 11,112,479 -0.49(-0.77%)
Aug 12, 2016 63.99 64.27 63.78 64.07 11,526,233 +0.08(+0.12%)
Aug 11, 2016 64.60 64.86 63.76 63.99 7,254,022 -0.13(-0.20%)
Aug 10, 2016 63.79 64.61 63.64 64.12 9,286,635 +0.79(+1.25%)
Aug 09, 2016 63.18 63.62 62.94 63.33 7,462,640 +0.17(+0.27%)
Aug 08, 2016 63.73 63.79 62.90 63.16 7,637,309 -0.36(-0.57%)
Aug 05, 2016 63.26 63.68 63.26 63.52 6,288,350 +0.40(+0.63%)
Aug 04, 2016 62.69 63.29 62.51 63.12 5,741,738 +0.31(+0.49%)
Aug 03, 2016 62.87 63.21 62.44 62.81 7,626,648 -0.16(-0.26%)
Aug 02, 2016 63.47 63.49 62.55 62.98 7,562,887 -0.56(-0.88%)
Aug 01, 2016 62.70 63.72 62.70 63.54 6,811,672 +0.70(+1.11%)
Jul 29, 2016 63.01 63.08 62.66 62.84 7,318,028 -0.23(-0.37%)
Jul 28, 2016 62.99 63.14 62.41 63.07 5,345,145 -0.07(-0.11%)
Jul 27, 2016 63.44 63.57 62.98 63.14 6,709,135 -0.35(-0.56%)
Jul 26, 2016 63.48 63.79 63.22 63.50 6,094,015 -0.02(-0.03%)
Jul 25, 2016 63.34 63.59 63.22 63.51 5,496,921 +0.17(+0.27%)
Jul 22, 2016 63.52 63.65 63.23 63.34 5,012,425 +0.03(+0.04%)
Jul 21, 2016 63.24 63.43 62.99 63.31 5,146,656 -0.23(-0.37%)
Jul 20, 2016 63.62 63.82 63.41 63.55 6,133,265 +0.11(+0.18%)
Jul 19, 2016 63.42 63.69 63.37 63.44 5,571,247 -0.16(-0.24%)
Jul 18, 2016 63.42 63.88 63.32 63.59 6,336,970 +0.15(+0.23%)
Jul 15, 2016 63.71 63.74 63.25 63.44 6,961,089 -0.03(-0.04%)
Jul 14, 2016 63.55 63.82 63.39 63.47 7,717,711 +0.07(+0.11%)
Jul 13, 2016 63.08 63.41 62.81 63.40 7,430,372 +0.30(+0.48%)
Jul 12, 2016 63.35 63.50 62.87 63.10 14,353,657 -0.68(-1.07%)
Jul 11, 2016 63.44 64.03 63.30 63.78 10,497,227 +0.19(+0.30%)
Jul 08, 2016 63.57 63.32 63.07 63.59 10,598,826 +0.27(+0.42%)
Jul 07, 2016 63.50 63.67 63.00 63.32 8,693,659 -0.25(-0.39%)
Jul 06, 2016 63.09 63.71 63.01 63.57 12,845,898 +0.59(+0.93%)
Jul 05, 2016 62.65 63.40 62.59 62.99 12,481,183 +0.28(+0.45%)
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.