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

145.31 -3.47 (-2.33%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 87.61 87.69 87.06 87.26 6,786,639 -0.20(-0.23%)
Sep 27, 2018 87.52 88.24 87.18 87.47 5,772,056 -0.43(-0.49%)
Sep 26, 2018 88.37 88.81 87.83 87.89 6,369,516 -0.47(-0.54%)
Sep 25, 2018 89.19 89.69 88.27 88.37 6,664,955 +0.17(+0.19%)
Sep 24, 2018 88.68 89.20 88.14 88.20 5,742,829 -0.91(-1.02%)
Sep 21, 2018 89.13 89.47 88.86 89.11 10,256,153 +0.14(+0.16%)
Sep 20, 2018 88.60 89.01 88.23 88.97 5,974,704 +0.47(+0.54%)
Sep 19, 2018 88.80 89.10 88.16 88.50 6,107,470 -0.18(-0.20%)
Sep 18, 2018 87.77 88.82 87.48 88.67 7,275,176 +0.57(+0.64%)
Sep 17, 2018 88.04 88.72 87.69 88.11 5,732,985 +0.21(+0.24%)
Sep 14, 2018 87.84 88.13 87.67 87.89 6,800,737 -0.49(-0.56%)
Sep 13, 2018 88.57 88.85 88.19 88.39 8,209,974 -0.79(-0.89%)
Sep 12, 2018 89.45 89.89 89.14 89.18 6,348,855 -0.62(-0.69%)
Sep 11, 2018 90.38 90.75 89.66 89.80 6,954,886 -0.24(-0.27%)
Sep 10, 2018 89.31 90.31 89.29 90.04 8,967,343 +0.99(+1.12%)
Sep 07, 2018 89.02 89.65 88.87 89.05 7,180,738 -0.58(-0.64%)
Sep 06, 2018 89.70 89.87 89.21 89.62 6,619,424 -0.16(-0.18%)
Sep 05, 2018 88.90 89.98 88.61 89.78 10,195,026 +1.17(+1.32%)
Sep 04, 2018 89.02 89.45 88.50 88.61 8,910,750 -0.46(-0.52%)
Aug 31, 2018 89.07 89.07 89.07 0 -0.22(-0.25%)
Aug 30, 2018 88.74 89.67 88.69 89.30 7,596,302 +0.43(+0.48%)
Aug 29, 2018 89.46 89.98 88.77 88.87 8,460,844 -0.40(-0.45%)
Aug 28, 2018 88.06 89.53 87.84 89.27 10,742,686 +1.42(+1.62%)
Aug 27, 2018 88.52 88.84 87.61 87.85 7,575,556 -0.38(-0.43%)
Aug 24, 2018 88.36 88.89 87.67 88.23 9,249,274 -0.21(-0.24%)
Aug 23, 2018 88.74 89.07 88.33 88.44 6,555,849 -0.46(-0.51%)
Aug 22, 2018 89.39 89.99 88.49 88.90 8,354,262 -0.38(-0.43%)
Aug 21, 2018 89.17 89.54 88.61 89.28 11,331,709 +0.07(+0.08%)
Aug 20, 2018 90.76 91.33 89.16 89.20 13,639,736 -1.72(-1.89%)
Aug 17, 2018 90.85 92.61 90.70 90.92 17,717,560 -0.73(-0.80%)
Aug 16, 2018 93.02 93.12 90.98 91.66 45,873,720 +7.82(+9.33%)
Aug 15, 2018 83.86 84.01 83.32 83.83 9,269,097 -0.59(-0.69%)
Aug 14, 2018 83.29 84.67 83.28 84.42 6,280,796 +1.12(+1.35%)
Aug 13, 2018 83.81 84.13 83.04 83.29 6,327,152 -0.50(-0.60%)
Aug 10, 2018 82.42 83.97 82.37 83.80 8,872,932 +1.09(+1.31%)
Aug 09, 2018 83.13 83.28 82.48 82.71 5,087,999 -0.48(-0.58%)
Aug 08, 2018 83.12 83.36 82.56 83.19 5,457,412 +0.26(+0.31%)
Aug 07, 2018 82.99 83.48 82.82 82.93 4,898,340 +0.09(+0.11%)
Aug 06, 2018 82.51 83.13 82.34 82.84 5,035,084 +0.06(+0.08%)
Aug 03, 2018 82.40 83.40 82.22 82.78 6,220,867 +0.78(+0.95%)
Aug 02, 2018 81.24 82.07 80.95 82.00 4,661,122 +0.48(+0.59%)
Aug 01, 2018 82.09 82.34 81.19 81.52 5,466,240 -0.91(-1.11%)
Jul 31, 2018 82.22 82.83 82.04 82.43 7,261,488 +0.32(+0.39%)
Jul 30, 2018 81.30 82.17 81.20 82.11 6,506,141 +0.69(+0.85%)
Jul 27, 2018 81.89 82.11 81.33 81.42 5,065,366 -0.09(-0.11%)
Jul 26, 2018 81.76 82.62 81.46 81.51 7,088,183 +0.30(+0.38%)
Jul 25, 2018 80.62 81.32 80.48 81.21 6,289,768 -0.06(-0.07%)
Jul 24, 2018 81.41 81.76 80.94 81.26 6,049,737 +0.30(+0.38%)
Jul 23, 2018 80.97 81.40 80.72 80.96 4,492,042 -0.40(-0.49%)
Jul 20, 2018 80.74 81.46 80.56 81.35 5,219,213 +0.31(+0.39%)
Jul 19, 2018 81.17 81.74 80.75 81.04 5,285,634 -0.32(-0.40%)
Jul 18, 2018 81.60 82.40 81.25 81.36 5,461,317 -0.11(-0.14%)
Jul 17, 2018 80.74 81.94 80.74 81.47 6,398,704 +0.51(+0.63%)
Jul 16, 2018 80.95 81.04 80.22 80.97 4,813,218 -0.06(-0.07%)
Jul 13, 2018 79.93 81.29 79.91 81.02 6,921,574 +1.09(+1.36%)
Jul 12, 2018 80.65 79.65 79.93 5,291,814 -0.01(-0.01%)
Jul 11, 2018 80.43 80.48 79.81 79.94 6,054,722 -0.63(-0.78%)
Jul 10, 2018 79.39 80.68 79.34 80.57 6,541,885 +1.18(+1.49%)
Jul 09, 2018 78.53 79.88 78.31 79.39 7,115,408 +1.31(+1.68%)
Jul 06, 2018 77.79 78.40 77.44 78.07 6,087,179 -0.06(-0.07%)
Jul 05, 2018 78.47 79.06 77.85 78.13 5,809,964 +0.12(+0.15%)
Jul 03, 2018 78.01 78.01 78.01 0 +0.41(+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.