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 (%)
Jan 31, 2017 57.82 58.41 57.53 58.28 10,670,459 +0.28(+0.48%)
Jan 30, 2017 57.31 58.06 57.31 58.00 9,887,899 +0.66(+1.16%)
Jan 27, 2017 58.39 58.48 57.01 57.34 15,382,822 -0.93(-1.60%)
Jan 26, 2017 58.62 58.71 58.18 58.27 7,440,603 -0.14(-0.24%)
Jan 25, 2017 58.96 59.15 58.33 58.41 9,985,910 -0.45(-0.76%)
Jan 24, 2017 58.41 58.87 58.21 58.86 12,264,665 +0.66(+1.13%)
Jan 23, 2017 58.52 58.67 58.13 58.20 9,084,049 -0.46(-0.79%)
Jan 20, 2017 59.16 59.24 58.53 58.67 13,803,793 -0.38(-0.65%)
Jan 19, 2017 59.50 59.55 58.93 59.05 7,810,339 -0.43(-0.72%)
Jan 18, 2017 59.28 59.48 58.98 59.48 8,382,067 -0.27(-0.45%)
Jan 17, 2017 59.47 60.51 59.44 59.75 15,077,146 +1.13(+1.92%)
Jan 13, 2017 58.62 58.62 58.62 0 -0.73(-1.24%)
Jan 12, 2017 59.70 59.87 59.31 59.36 7,493,986 -0.49(-0.82%)
Jan 11, 2017 59.56 59.92 59.55 59.85 7,669,286 +0.26(+0.44%)
Jan 10, 2017 59.94 60.49 59.58 59.58 11,727,170 -0.42(-0.70%)
Jan 09, 2017 59.67 60.08 59.66 60.00 9,944,028 +0.39(+0.66%)
Jan 06, 2017 59.74 59.82 59.39 59.61 10,868,257 -0.83(-1.37%)
Jan 05, 2017 59.76 60.55 59.49 60.44 8,129,244 +0.13(+0.22%)
Jan 04, 2017 59.96 60.81 59.91 60.31 9,043,666 +0.35(+0.58%)
Jan 03, 2017 60.47 60.47 59.43 59.96 11,986,603 -0.40(-0.67%)
Dec 30, 2016 60.36 60.36 60.36 0 -0.12(-0.20%)
Dec 29, 2016 60.44 60.71 60.36 60.48 4,922,142 -0.04(-0.07%)
Dec 28, 2016 61.08 61.13 60.48 60.53 5,582,697 -0.34(-0.56%)
Dec 27, 2016 60.52 60.97 60.48 60.87 5,079,246 +0.14(+0.23%)
Dec 23, 2016 60.73 60.73 60.73 0 -0.04(-0.07%)
Dec 22, 2016 62.21 62.21 60.44 60.77 13,861,504 -1.44(-2.32%)
Dec 21, 2016 62.58 62.88 62.21 62.21 5,841,107 -0.51(-0.81%)
Dec 20, 2016 62.64 62.82 62.45 62.72 6,994,332 +0.21(+0.34%)
Dec 19, 2016 61.86 62.66 61.86 62.51 6,743,858 +0.52(+0.85%)
Dec 16, 2016 62.06 62.56 61.65 61.99 20,434,082 -0.09(-0.14%)
Dec 15, 2016 62.20 62.70 62.03 62.07 8,171,757 -0.23(-0.36%)
Dec 14, 2016 62.79 63.30 62.16 62.30 9,926,372 -0.40(-0.64%)
Dec 13, 2016 62.59 63.08 62.54 62.70 10,046,368 +0.11(+0.18%)
Dec 12, 2016 61.19 62.68 61.15 62.59 10,377,960 +1.39(+2.27%)
Dec 09, 2016 61.37 61.51 60.90 61.20 12,317,422 -0.23(-0.37%)
Dec 08, 2016 61.55 61.92 61.41 61.43 7,837,271 -0.23(-0.37%)
Dec 07, 2016 61.07 61.70 61.04 61.65 7,976,967 +0.65(+1.06%)
Dec 06, 2016 60.70 61.03 60.26 61.01 8,957,768 +0.36(+0.60%)
Dec 05, 2016 61.48 61.55 60.53 60.64 12,139,731 -0.82(-1.33%)
Dec 02, 2016 61.20 61.52 61.09 61.46 7,697,320 +0.18(+0.30%)
Dec 01, 2016 60.91 61.33 60.74 61.28 7,899,708 +0.21(+0.34%)
Nov 30, 2016 61.49 61.70 60.84 61.07 10,754,136 -0.81(-1.32%)
Nov 29, 2016 61.89 62.25 61.74 61.88 8,430,594 +0.16(+0.25%)
Nov 28, 2016 61.50 62.01 61.39 61.73 8,178,430 -0.03(-0.06%)
Nov 25, 2016 61.66 62.13 61.55 61.76 4,883,487 +0.35(+0.56%)
Nov 23, 2016 61.42 61.42 61.42 0 +0.62(+1.01%)
Nov 22, 2016 60.46 61.06 60.46 60.80 12,667,801 +0.65(+1.08%)
Nov 21, 2016 59.43 60.18 59.33 60.15 9,626,291 +0.72(+1.21%)
Nov 18, 2016 59.77 60.15 59.34 59.43 12,842,232 -0.56(-0.94%)
Nov 17, 2016 59.90 60.28 59.07 59.99 27,028,852 -1.91(-3.08%)
Nov 16, 2016 62.21 62.48 61.85 61.90 12,900,296 -0.03(-0.04%)
Nov 15, 2016 61.38 61.93 61.00 61.93 11,204,792 +0.81(+1.32%)
Nov 14, 2016 61.70 61.83 60.86 61.12 14,889,974 -0.64(-1.04%)
Nov 11, 2016 61.66 61.81 61.22 61.76 9,484,540 -0.14(-0.22%)
Nov 10, 2016 61.78 62.51 61.56 61.90 16,516,501 +0.25(+0.41%)
Nov 09, 2016 60.09 62.00 60.08 61.65 19,351,480 +1.14(+1.88%)
Nov 08, 2016 60.44 60.73 60.24 60.51 8,787,604 +0.01(+0.01%)
Nov 07, 2016 60.37 60.56 59.97 60.51 11,246,664 +0.54(+0.90%)
Nov 04, 2016 60.44 60.64 59.94 59.97 8,375,340 -0.41(-0.67%)
Nov 03, 2016 60.37 60.77 60.13 60.37 7,846,915 +0.16(+0.26%)
Nov 02, 2016 60.00 60.67 60.00 60.22 8,817,248 +0.13(+0.22%)
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.