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 (%)
Sep 28, 2018 86.00 86.08 85.46 85.66 6,913,564 -0.20(-0.23%)
Sep 27, 2018 85.92 86.62 85.58 85.86 5,880,005 -0.42(-0.49%)
Sep 26, 2018 86.75 87.18 86.22 86.28 6,488,640 -0.47(-0.54%)
Sep 25, 2018 87.56 88.04 86.64 86.75 6,789,604 +0.16(+0.19%)
Sep 24, 2018 87.06 87.57 86.53 86.58 5,850,232 -0.89(-1.02%)
Sep 21, 2018 87.49 87.83 87.23 87.48 10,447,965 +0.14(+0.16%)
Sep 20, 2018 86.97 87.37 86.61 87.34 6,086,443 +0.47(+0.54%)
Sep 19, 2018 87.17 87.47 86.54 86.87 6,221,692 -0.17(-0.20%)
Sep 18, 2018 86.16 87.19 85.88 87.05 7,411,237 +0.56(+0.64%)
Sep 17, 2018 86.43 87.09 86.08 86.49 5,840,204 +0.21(+0.24%)
Sep 14, 2018 86.23 86.51 86.06 86.28 6,927,925 -0.48(-0.56%)
Sep 13, 2018 86.95 87.22 86.57 86.76 8,363,518 -0.78(-0.89%)
Sep 12, 2018 87.80 88.24 87.50 87.54 6,467,591 -0.61(-0.69%)
Sep 11, 2018 88.72 89.08 88.01 88.15 7,084,957 -0.24(-0.27%)
Sep 10, 2018 87.67 88.65 87.65 88.39 9,135,051 +0.98(+1.12%)
Sep 07, 2018 87.38 88.00 87.24 87.41 7,315,033 -0.57(-0.64%)
Sep 06, 2018 88.05 88.22 87.58 87.98 6,743,221 -0.16(-0.18%)
Sep 05, 2018 87.27 88.32 86.98 88.13 10,385,694 +1.15(+1.32%)
Sep 04, 2018 87.38 87.81 86.87 86.98 9,077,400 -0.46(-0.52%)
Aug 31, 2018 87.44 87.44 87.44 0 -0.22(-0.25%)
Aug 30, 2018 87.11 88.02 87.06 87.66 7,738,369 +0.42(+0.48%)
Aug 29, 2018 87.82 88.32 87.14 87.24 8,619,079 -0.39(-0.45%)
Aug 28, 2018 86.44 87.89 86.23 87.63 10,943,596 +1.40(+1.62%)
Aug 27, 2018 86.89 87.21 86.01 86.23 7,717,235 -0.37(-0.43%)
Aug 24, 2018 86.74 87.26 86.06 86.61 9,422,255 -0.21(-0.24%)
Aug 23, 2018 87.11 87.44 86.71 86.82 6,678,457 -0.45(-0.51%)
Aug 22, 2018 87.75 88.34 86.86 87.27 8,510,505 -0.37(-0.43%)
Aug 21, 2018 87.53 87.89 86.98 87.64 11,543,635 +0.07(+0.08%)
Aug 20, 2018 89.09 89.66 87.52 87.57 13,894,827 -1.69(-1.89%)
Aug 17, 2018 89.18 90.91 89.03 89.25 18,048,916 -0.72(-0.80%)
Aug 16, 2018 91.32 91.41 89.31 89.97 46,731,652 +7.68(+9.33%)
Aug 15, 2018 82.32 82.47 81.79 82.29 9,442,448 -0.57(-0.69%)
Aug 14, 2018 81.77 83.11 81.76 82.87 6,398,260 +1.10(+1.35%)
Aug 13, 2018 82.28 82.59 81.52 81.77 6,445,483 -0.49(-0.60%)
Aug 10, 2018 80.91 82.43 80.86 82.26 9,038,875 +1.07(+1.31%)
Aug 09, 2018 81.60 81.76 80.96 81.19 5,183,155 -0.47(-0.58%)
Aug 08, 2018 81.59 81.83 81.05 81.66 5,559,477 +0.25(+0.31%)
Aug 07, 2018 81.47 81.95 81.30 81.41 4,989,949 +0.09(+0.11%)
Aug 06, 2018 80.99 81.60 80.83 81.32 5,129,251 +0.06(+0.08%)
Aug 03, 2018 80.88 81.87 80.71 81.26 6,337,210 +0.76(+0.95%)
Aug 02, 2018 79.75 80.57 79.46 80.49 4,748,295 +0.47(+0.59%)
Aug 01, 2018 80.59 80.83 79.70 80.02 5,568,470 -0.90(-1.11%)
Jul 31, 2018 80.71 81.31 80.53 80.92 7,397,293 +0.32(+0.39%)
Jul 30, 2018 79.81 80.66 79.71 80.60 6,627,820 +0.68(+0.85%)
Jul 27, 2018 80.39 80.60 79.83 79.92 5,160,100 -0.09(-0.11%)
Jul 26, 2018 80.26 81.10 79.97 80.01 7,220,748 +0.30(+0.38%)
Jul 25, 2018 79.14 79.82 79.00 79.71 6,407,400 -0.05(-0.07%)
Jul 24, 2018 79.91 80.25 79.45 79.77 6,162,880 +0.30(+0.38%)
Jul 23, 2018 79.49 79.91 79.24 79.47 4,576,053 -0.39(-0.49%)
Jul 20, 2018 79.26 79.96 79.08 79.86 5,316,823 +0.31(+0.39%)
Jul 19, 2018 79.68 80.24 79.27 79.55 5,384,487 -0.32(-0.40%)
Jul 18, 2018 80.10 80.88 79.75 79.87 5,563,455 -0.11(-0.14%)
Jul 17, 2018 79.26 80.44 79.26 79.98 6,518,374 +0.50(+0.63%)
Jul 16, 2018 79.46 79.55 78.74 79.48 4,903,236 -0.05(-0.07%)
Jul 13, 2018 78.46 79.80 78.45 79.53 7,051,022 +1.07(+1.36%)
Jul 12, 2018 79.17 78.19 78.46 5,390,782 -0.01(-0.01%)
Jul 11, 2018 78.95 79.00 78.35 78.47 6,167,959 -0.62(-0.78%)
Jul 10, 2018 77.93 79.20 77.88 79.09 6,664,232 +1.16(+1.49%)
Jul 09, 2018 77.08 78.42 76.88 77.93 7,248,481 +1.29(+1.68%)
Jul 06, 2018 76.36 76.96 76.01 76.64 6,201,023 -0.05(-0.07%)
Jul 05, 2018 77.03 77.61 76.42 76.69 5,918,623 +0.12(+0.15%)
Jul 03, 2018 76.58 76.58 76.58 0 +0.40(+0.52%)
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.