Skip to main content

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

60.17 -0.55 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 59.54 60.57 59.32 60.16 13,240,436 -0.06(-0.09%)
Jan 30, 2014 60.04 60.49 59.90 60.21 8,341,632 +0.52(+0.88%)
Jan 29, 2014 60.65 60.71 59.66 59.69 10,454,699 -0.46(-0.76%)
Jan 28, 2014 59.82 60.74 59.69 60.15 7,477,475 +0.42(+0.70%)
Jan 27, 2014 59.71 59.91 59.47 59.73 11,282,604 -0.22(-0.36%)
Jan 24, 2014 60.20 60.51 59.79 59.95 11,739,141 -0.43(-0.72%)
Jan 23, 2014 60.28 60.51 59.99 60.38 7,435,309 -0.31(-0.52%)
Jan 22, 2014 61.28 61.28 60.44 60.70 7,267,108 -0.39(-0.65%)
Jan 21, 2014 61.42 61.53 60.30 61.09 11,116,744 -0.28(-0.46%)
Jan 17, 2014 61.81 61.37 61.37 61.37 14,203,076 -0.46(-0.74%)
Jan 16, 2014 62.34 62.40 61.50 61.83 8,936,221 -0.72(-1.16%)
Jan 15, 2014 62.80 62.91 62.48 62.56 6,197,043 -0.24(-0.38%)
Jan 14, 2014 62.39 62.83 62.33 62.80 5,075,004 +0.38(+0.61%)
Jan 13, 2014 62.51 62.81 62.22 62.42 7,644,443 -0.44(-0.70%)
Jan 10, 2014 63.08 63.41 62.46 62.86 6,445,164 -0.04(-0.06%)
Jan 09, 2014 63.14 63.15 62.42 62.90 7,342,754 +0.21(+0.33%)
Jan 08, 2014 63.23 63.24 62.51 62.69 7,399,641 -0.50(-0.79%)
Jan 07, 2014 62.97 63.51 62.77 63.19 6,222,309 +0.19(+0.31%)
Jan 06, 2014 63.52 63.56 62.66 63.00 8,935,954 -0.35(-0.56%)
Jan 03, 2014 63.48 63.74 63.25 63.35 6,155,156 -0.21(-0.33%)
Jan 02, 2014 63.41 64.01 63.23 63.56 8,531,480 +0.18(+0.28%)
Dec 31, 2013 63.36 63.39 63.39 63.39 4,790,886 +0.05(+0.08%)
Dec 30, 2013 63.32 63.54 63.18 63.34 3,822,346 +0.13(+0.20%)
Dec 27, 2013 63.31 63.58 63.07 63.21 3,786,556 +0.06(+0.10%)
Dec 26, 2013 62.88 63.25 62.81 63.14 3,448,972 +0.31(+0.49%)
Dec 24, 2013 62.79 63.02 62.53 62.84 2,600,763 +0.11(+0.18%)
Dec 23, 2013 62.61 62.82 62.32 62.73 5,558,360 +0.35(+0.57%)
Dec 20, 2013 62.29 62.73 62.23 62.37 11,879,222 +0.15(+0.25%)
Dec 19, 2013 62.56 62.69 62.19 62.22 7,345,603 -0.56(-0.90%)
Dec 18, 2013 62.25 62.81 61.87 62.78 13,185,750 +0.56(+0.89%)
Dec 17, 2013 62.60 62.74 62.20 62.23 7,157,475 -0.39(-0.63%)
Dec 16, 2013 63.06 63.23 62.51 62.62 7,611,874 -0.27(-0.44%)
Dec 13, 2013 63.44 63.45 62.77 62.89 6,189,735 -0.34(-0.54%)
Dec 12, 2013 63.72 63.84 63.15 63.23 7,040,196 -0.48(-0.75%)
Dec 11, 2013 63.72 64.22 63.68 63.71 7,446,804 +0.01(+0.01%)
Dec 10, 2013 64.22 64.28 63.68 63.70 7,785,851 -0.70(-1.09%)
Dec 09, 2013 64.64 64.79 64.20 64.40 5,558,653 +0.01(+0.01%)
Dec 06, 2013 64.21 64.63 64.15 64.39 6,316,574 +0.40(+0.63%)
Dec 05, 2013 64.22 64.26 63.53 63.99 7,975,186 -0.63(-0.97%)
Dec 04, 2013 64.96 65.54 64.37 64.62 9,484,729 -0.42(-0.64%)
Dec 03, 2013 65.04 65.13 64.63 65.04 9,359,957 +0.08(+0.12%)
Dec 02, 2013 64.78 65.09 64.36 64.96 7,714,182 +0.08(+0.12%)
Nov 29, 2013 65.00 65.15 64.72 64.88 4,304,459 +0.06(+0.10%)
Nov 27, 2013 64.51 64.86 64.37 64.81 6,010,249 +0.20(+0.31%)
Nov 26, 2013 64.42 64.61 64.16 64.61 6,846,946 +0.20(+0.31%)
Nov 25, 2013 64.12 64.52 64.00 64.41 7,080,513 +0.50(+0.78%)
Nov 22, 2013 63.16 63.96 63.07 63.92 6,016,905 +0.76(+1.20%)
Nov 21, 2013 63.06 63.43 62.91 63.15 4,796,156 -0.03(-0.05%)
Nov 20, 2013 63.52 63.58 62.86 63.19 5,614,391 -0.28(-0.44%)
Nov 19, 2013 63.51 63.55 63.17 63.47 5,551,755 +0.02(+0.04%)
Nov 18, 2013 63.45 63.52 63.19 63.44 7,425,758 +0.00(+0.00%)
Nov 15, 2013 63.21 63.50 63.07 63.44 7,388,435 +0.11(+0.18%)
Nov 14, 2013 62.27 63.69 62.21 63.33 11,604,342 +0.14(+0.23%)
Nov 13, 2013 62.80 63.26 62.75 63.19 10,340,361 +0.15(+0.24%)
Nov 12, 2013 63.15 63.24 62.67 63.03 6,575,699 -0.24(-0.38%)
Nov 11, 2013 62.35 63.32 62.30 63.27 9,264,757 +0.84(+1.35%)
Nov 08, 2013 62.06 62.43 61.50 62.43 7,234,710 +0.36(+0.58%)
Nov 07, 2013 62.62 62.64 61.86 62.07 10,418,874 -0.52(-0.83%)
Nov 06, 2013 62.18 62.69 61.91 62.59 6,029,779 +0.59(+0.96%)
Nov 05, 2013 61.51 62.15 61.44 62.00 6,325,303 +0.07(+0.12%)
Nov 04, 2013 61.84 62.19 61.83 61.93 5,873,963 +0.21(+0.34%)
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.