Skip to main content

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

153.22 -0.15 (-0.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 63.84 64.41 63.62 64.20 6,718,304 +0.33(+0.51%)
Sep 29, 2014 63.86 64.02 63.52 63.88 5,906,665 -0.34(-0.54%)
Sep 26, 2014 64.02 64.29 63.69 64.22 4,469,808 +0.31(+0.49%)
Sep 25, 2014 64.59 64.69 63.91 63.91 5,911,667 -0.81(-1.25%)
Sep 24, 2014 63.58 64.91 63.56 64.72 10,040,469 +1.24(+1.96%)
Sep 23, 2014 63.81 64.00 63.45 63.47 8,000,296 -0.60(-0.93%)
Sep 22, 2014 64.47 64.53 64.02 64.07 5,300,929 -0.45(-0.69%)
Sep 19, 2014 64.19 64.71 64.13 64.52 15,868,748 +0.52(+0.81%)
Sep 18, 2014 64.07 64.30 63.73 63.99 5,659,438 -0.02(-0.03%)
Sep 17, 2014 64.11 64.20 63.82 64.01 5,049,099 -0.07(-0.10%)
Sep 16, 2014 63.51 64.29 63.47 64.08 4,894,588 +0.43(+0.67%)
Sep 15, 2014 63.63 63.72 63.48 63.65 4,464,317 +0.03(+0.05%)
Sep 12, 2014 63.78 63.85 63.52 63.62 6,781,466 -0.28(-0.43%)
Sep 11, 2014 64.10 64.18 63.89 63.89 5,937,316 -0.34(-0.54%)
Sep 10, 2014 64.47 64.72 64.12 64.24 7,976,407 -0.19(-0.30%)
Sep 09, 2014 64.28 64.65 63.95 64.43 6,707,865 +0.18(+0.27%)
Sep 08, 2014 64.76 64.92 64.17 64.26 7,082,909 -0.82(-1.26%)
Sep 05, 2014 64.25 65.26 64.22 65.08 9,339,855 +0.80(+1.24%)
Sep 04, 2014 63.94 64.31 63.90 64.28 6,291,329 +0.46(+0.72%)
Sep 03, 2014 63.77 64.09 63.71 63.82 5,609,012 +0.22(+0.34%)
Sep 02, 2014 63.32 63.76 63.31 63.60 5,398,258 +0.21(+0.33%)
Aug 29, 2014 63.60 63.39 63.39 63.39 6,051,036 -0.34(-0.53%)
Aug 28, 2014 63.37 63.75 63.37 63.73 3,482,236 +0.04(+0.07%)
Aug 27, 2014 63.40 63.69 63.37 63.68 3,811,808 +0.28(+0.44%)
Aug 26, 2014 63.67 63.93 63.34 63.41 5,029,583 -0.14(-0.22%)
Aug 25, 2014 63.75 63.83 63.40 63.55 4,041,920 -0.03(-0.05%)
Aug 22, 2014 63.63 63.98 63.51 63.58 4,928,204 +0.15(+0.24%)
Aug 21, 2014 63.02 63.73 62.97 63.43 6,265,572 +0.50(+0.79%)
Aug 20, 2014 62.83 63.01 62.58 62.94 5,833,990 +0.07(+0.11%)
Aug 19, 2014 62.81 62.92 62.25 62.87 6,012,276 +0.33(+0.52%)
Aug 18, 2014 62.26 62.70 62.17 62.54 4,782,846 +0.50(+0.80%)
Aug 15, 2014 62.68 62.68 61.70 62.05 8,269,003 -0.41(-0.66%)
Aug 14, 2014 62.04 62.49 61.80 62.46 7,308,699 +0.30(+0.49%)
Aug 13, 2014 62.36 62.48 61.72 62.16 7,882,732 -0.16(-0.26%)
Aug 12, 2014 62.39 62.50 62.20 62.32 4,678,710 -0.12(-0.19%)
Aug 11, 2014 62.37 62.63 62.15 62.43 5,583,972 -0.26(-0.42%)
Aug 08, 2014 62.18 62.68 62.01 62.69 5,950,807 +0.60(+0.97%)
Aug 07, 2014 62.42 62.81 61.93 62.09 8,400,524 -0.21(-0.34%)
Aug 06, 2014 61.45 62.37 61.44 62.30 9,450,568 +1.12(+1.84%)
Aug 05, 2014 61.15 61.32 60.70 61.17 12,661,566 -0.17(-0.27%)
Aug 04, 2014 61.21 61.41 60.94 61.34 6,407,977 +0.00(+0.00%)
Aug 01, 2014 61.16 61.62 61.07 61.34 9,860,085 -0.03(-0.05%)
Jul 31, 2014 61.72 61.93 61.34 61.37 11,478,798 -1.00(-1.60%)
Jul 30, 2014 63.29 63.33 62.28 62.38 11,971,641 -0.55(-0.87%)
Jul 29, 2014 62.73 63.40 62.68 62.93 7,545,124 -0.23(-0.36%)
Jul 28, 2014 62.92 63.33 62.92 63.15 6,605,708 -0.22(-0.34%)
Jul 25, 2014 63.55 63.69 63.23 63.37 4,733,701 -0.32(-0.50%)
Jul 24, 2014 63.96 64.05 63.55 63.68 8,665,855 -0.53(-0.83%)
Jul 23, 2014 63.92 64.28 63.88 64.22 4,771,860 +0.29(+0.46%)
Jul 22, 2014 64.09 64.14 63.73 63.93 5,254,267 -0.11(-0.17%)
Jul 21, 2014 64.03 64.15 63.79 64.03 4,127,029 -0.27(-0.42%)
Jul 18, 2014 63.91 64.31 63.82 64.30 5,890,503 +0.40(+0.63%)
Jul 17, 2014 63.88 64.27 63.76 63.90 5,538,135 -0.21(-0.33%)
Jul 16, 2014 64.14 64.27 63.98 64.11 4,463,381 +0.02(+0.03%)
Jul 15, 2014 63.86 64.17 63.86 64.09 5,583,060 +0.24(+0.38%)
Jul 14, 2014 64.34 64.44 63.79 63.85 5,737,539 -0.23(-0.35%)
Jul 11, 2014 64.12 64.20 63.86 64.08 5,451,950 -0.20(-0.31%)
Jul 10, 2014 64.15 64.70 64.15 64.28 6,397,475 -0.13(-0.19%)
Jul 09, 2014 64.03 64.50 63.91 64.40 7,468,035 +0.47(+0.73%)
Jul 08, 2014 63.47 64.21 63.42 63.93 9,451,024 +0.48(+0.76%)
Jul 07, 2014 63.13 63.57 63.02 63.45 6,002,156 +0.27(+0.42%)
Jul 03, 2014 63.07 63.18 63.18 63.18 3,445,575 +0.11(+0.17%)
Jul 02, 2014 62.78 63.31 62.77 63.08 5,221,310 +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.