Skip to main content

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

60.56 -0.16 (-0.26%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 110.54 111.26 110.44 110.55 3,868,840 +0.21(+0.19%)
Sep 27, 2019 111.05 111.06 109.69 110.34 3,688,048 +0.14(+0.13%)
Sep 26, 2019 110.67 111.36 110.10 110.20 4,284,825 -0.16(-0.14%)
Sep 25, 2019 110.36 110.59 109.74 110.36 5,731,758 +0.06(+0.06%)
Sep 24, 2019 110.15 111.65 109.93 110.29 8,274,740 +0.73(+0.66%)
Sep 23, 2019 108.62 110.30 108.58 109.57 6,340,453 +0.60(+0.55%)
Sep 20, 2019 109.31 109.58 108.80 108.97 12,439,421 -0.12(-0.11%)
Sep 19, 2019 109.36 109.74 108.77 109.09 3,645,449 -0.05(-0.04%)
Sep 18, 2019 108.90 109.20 108.22 109.14 4,417,550 +0.61(+0.56%)
Sep 17, 2019 107.42 108.70 107.36 108.53 5,128,107 +0.88(+0.81%)
Sep 16, 2019 108.56 109.15 107.48 107.66 6,537,679 -1.73(-1.58%)
Sep 13, 2019 109.14 110.10 108.94 109.39 6,053,101 +0.47(+0.44%)
Sep 12, 2019 108.66 109.05 107.96 108.91 4,802,991 +0.84(+0.78%)
Sep 11, 2019 108.06 108.71 107.33 108.08 5,671,714 -0.03(-0.03%)
Sep 10, 2019 108.05 108.95 107.57 108.10 5,214,454 -0.26(-0.24%)
Sep 09, 2019 106.66 108.62 106.57 108.36 6,412,895 +1.49(+1.39%)
Sep 06, 2019 107.53 107.82 106.77 106.87 4,665,802 -0.66(-0.61%)
Sep 05, 2019 109.61 109.88 107.38 107.53 6,255,162 -0.44(-0.41%)
Sep 04, 2019 107.77 108.02 106.96 107.97 6,223,030 +1.18(+1.11%)
Sep 03, 2019 105.89 107.41 105.72 106.79 6,379,505 +0.35(+0.33%)
Aug 30, 2019 107.12 107.48 106.10 106.44 6,125,563 +0.17(+0.16%)
Aug 29, 2019 106.38 106.74 105.55 106.27 5,657,931 +1.27(+1.21%)
Aug 28, 2019 104.59 105.34 104.03 105.00 5,772,337 +0.28(+0.27%)
Aug 27, 2019 104.72 105.08 103.87 104.72 6,155,330 +0.40(+0.38%)
Aug 26, 2019 103.92 104.57 103.60 104.32 6,372,917 +1.08(+1.05%)
Aug 23, 2019 103.98 104.25 102.59 103.24 6,695,705 -1.01(-0.97%)
Aug 22, 2019 104.52 105.07 103.72 104.25 6,436,173 -0.10(-0.10%)
Aug 21, 2019 106.17 106.26 104.22 104.35 8,756,808 -0.03(-0.03%)
Aug 20, 2019 106.06 106.23 104.34 104.38 6,561,790 -1.64(-1.55%)
Aug 19, 2019 106.52 106.92 105.82 106.02 7,706,090 +0.76(+0.73%)
Aug 16, 2019 106.27 107.06 104.39 105.25 11,771,267 +0.28(+0.27%)
Aug 15, 2019 104.82 105.86 102.62 104.97 21,268,040 +6.05(+6.11%)
Aug 14, 2019 98.26 100.66 97.94 98.93 9,994,100 -1.13(-1.13%)
Aug 13, 2019 98.04 100.71 97.67 100.06 7,215,048 +2.07(+2.11%)
Aug 12, 2019 99.41 99.52 97.66 97.99 5,514,922 -1.95(-1.95%)
Aug 09, 2019 100.66 101.03 99.40 99.93 4,501,662 -1.16(-1.14%)
Aug 08, 2019 100.61 101.39 100.39 101.09 4,696,097 +0.79(+0.79%)
Aug 07, 2019 99.20 100.70 98.18 100.30 7,851,821 +0.86(+0.87%)
Aug 06, 2019 98.43 99.96 97.88 99.43 7,569,023 +1.34(+1.37%)
Aug 05, 2019 100.11 100.11 97.88 98.09 8,165,826 -3.32(-3.27%)
Aug 02, 2019 101.72 102.09 100.25 101.41 6,102,424 +0.02(+0.02%)
Aug 01, 2019 102.26 103.98 101.33 101.39 8,040,679 -0.93(-0.91%)
Jul 31, 2019 103.74 104.14 101.62 102.32 6,699,611 -1.56(-1.50%)
Jul 30, 2019 103.88 104.19 103.51 103.88 3,274,164 -0.19(-0.19%)
Jul 29, 2019 104.60 104.73 103.60 104.07 4,041,352 -0.70(-0.66%)
Jul 26, 2019 103.93 105.06 103.65 104.77 5,101,625 +0.74(+0.71%)
Jul 25, 2019 103.99 104.18 103.50 104.02 4,154,939 +0.20(+0.20%)
Jul 24, 2019 103.85 104.55 103.42 103.82 4,506,433 -0.08(-0.08%)
Jul 23, 2019 104.86 104.93 103.42 103.90 6,207,697 -0.68(-0.65%)
Jul 22, 2019 105.77 105.99 104.12 104.58 4,876,804 -1.00(-0.95%)
Jul 19, 2019 106.60 106.89 105.54 105.58 4,095,540 -0.76(-0.71%)
Jul 18, 2019 106.00 106.40 105.43 106.34 3,478,898 +0.11(+0.10%)
Jul 17, 2019 106.42 106.76 105.86 106.23 2,900,321 -0.15(-0.14%)
Jul 16, 2019 106.91 107.06 105.71 106.38 3,762,914 -0.20(-0.19%)
Jul 15, 2019 106.29 106.67 106.09 106.58 3,609,732 +0.35(+0.33%)
Jul 12, 2019 105.76 106.39 105.32 106.23 4,038,256 +0.63(+0.60%)
Jul 11, 2019 105.06 105.62 104.77 105.60 4,203,133 +0.87(+0.83%)
Jul 10, 2019 104.86 105.31 104.18 104.73 4,939,808 +0.09(+0.09%)
Jul 09, 2019 104.64 105.10 104.38 104.64 5,851,054 +0.15(+0.14%)
Jul 08, 2019 103.75 104.68 103.54 104.49 5,087,122 +0.69(+0.66%)
Jul 05, 2019 103.82 104.04 103.09 103.80 3,861,441 -0.31(-0.30%)
Jul 03, 2019 103.06 104.19 102.89 104.12 3,460,022 +0.67(+0.64%)
Jul 02, 2019 102.73 103.46 102.28 103.45 4,383,373 +0.91(+0.89%)
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.