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

149.89 -1.76 (-1.16%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 71.85 71.99 71.06 71.21 11,361,645 -0.74(-1.03%)
Sep 28, 2017 71.99 72.06 71.19 71.94 13,577,778 -0.31(-0.43%)
Sep 27, 2017 71.69 72.25 6,929,586 -0.09(-0.13%)
Sep 26, 2017 72.03 72.48 71.92 72.34 6,403,618 +0.22(+0.30%)
Sep 25, 2017 71.92 72.99 71.86 72.13 9,380,232 -0.35(-0.48%)
Sep 22, 2017 72.80 72.97 72.21 72.47 6,315,750 -0.44(-0.60%)
Sep 21, 2017 73.42 73.42 72.65 72.91 7,056,480 -0.45(-0.61%)
Sep 20, 2017 73.06 73.41 72.78 73.36 5,836,117 +0.41(+0.56%)
Sep 19, 2017 73.06 73.32 72.63 72.95 6,775,551 +0.05(+0.06%)
Sep 18, 2017 73.09 73.92 72.85 72.90 8,972,063 -0.35(-0.47%)
Sep 15, 2017 72.73 73.58 72.24 73.25 14,614,735 +0.64(+0.88%)
Sep 14, 2017 72.71 72.74 72.19 72.61 7,615,133 -0.16(-0.23%)
Sep 13, 2017 72.55 73.52 72.55 72.77 9,683,065 +0.23(+0.31%)
Sep 12, 2017 72.26 72.82 72.14 72.55 6,589,793 +0.48(+0.67%)
Sep 11, 2017 72.13 72.31 71.68 72.06 7,681,942 +0.18(+0.25%)
Sep 08, 2017 72.66 72.79 70.83 71.88 10,973,424 -1.13(-1.55%)
Sep 07, 2017 73.19 73.59 72.90 73.01 7,484,895 +0.04(+0.05%)
Sep 06, 2017 72.79 73.26 72.65 72.97 9,246,463 +0.26(+0.35%)
Sep 05, 2017 71.03 72.80 70.99 72.72 13,243,805 +1.30(+1.82%)
Sep 01, 2017 71.36 71.53 71.27 71.42 7,104,879 +0.27(+0.38%)
Aug 31, 2017 71.62 71.76 71.13 71.14 8,992,100 -0.43(-0.60%)
Aug 30, 2017 71.83 72.08 71.55 71.57 6,397,524 -0.21(-0.29%)
Aug 29, 2017 70.78 71.97 70.62 71.78 8,411,572 +0.67(+0.95%)
Aug 28, 2017 71.45 71.50 70.95 71.11 9,460,337 -0.55(-0.76%)
Aug 25, 2017 71.53 72.07 71.52 71.65 10,866,534 +0.26(+0.37%)
Aug 24, 2017 73.46 73.63 70.94 71.39 20,990,474 -1.48(-2.03%)
Aug 23, 2017 73.22 73.41 72.79 72.86 8,557,992 -0.05(-0.08%)
Aug 22, 2017 72.72 73.05 72.64 72.92 7,183,599 +0.28(+0.39%)
Aug 21, 2017 72.10 72.96 71.80 72.64 10,550,200 +0.36(+0.50%)
Aug 18, 2017 72.55 73.22 72.24 72.27 10,702,769 -0.36(-0.49%)
Aug 17, 2017 71.85 72.72 71.38 72.63 18,973,800 -1.17(-1.58%)
Aug 16, 2017 74.06 74.21 73.39 73.79 12,647,754 +0.19(+0.26%)
Aug 15, 2017 73.66 74.18 73.39 73.60 7,753,819 +0.06(+0.09%)
Aug 14, 2017 73.44 74.03 73.36 73.54 8,550,871 +0.27(+0.37%)
Aug 11, 2017 73.57 74.04 73.23 73.26 8,675,388 -0.24(-0.32%)
Aug 10, 2017 73.88 74.18 73.40 73.50 8,828,406 -0.87(-1.16%)
Aug 09, 2017 73.91 74.71 73.72 74.37 7,249,652 +0.48(+0.65%)
Aug 08, 2017 73.50 74.13 73.26 73.88 8,150,342 +0.28(+0.38%)
Aug 07, 2017 72.96 73.76 72.93 73.60 6,056,489 +0.72(+0.99%)
Aug 04, 2017 73.40 73.71 72.63 72.88 7,886,621 -0.35(-0.48%)
Aug 03, 2017 73.66 74.04 73.05 73.23 10,984,035 +0.31(+0.42%)
Aug 02, 2017 72.75 73.45 72.72 72.92 9,577,215 +0.03(+0.04%)
Aug 01, 2017 72.67 73.11 72.44 72.90 6,323,766 +0.46(+0.64%)
Jul 31, 2017 72.28 72.75 72.17 72.44 6,916,127 +0.16(+0.23%)
Jul 28, 2017 72.26 72.40 72.02 72.27 5,494,079 +0.03(+0.04%)
Jul 27, 2017 71.29 72.31 71.07 72.25 8,892,252 +0.80(+1.12%)
Jul 26, 2017 71.13 71.69 70.58 71.45 7,416,325 +0.34(+0.48%)
Jul 25, 2017 70.28 71.41 70.08 71.10 12,703,541 +1.48(+2.12%)
Jul 24, 2017 68.85 69.87 68.85 69.63 8,158,199 +0.67(+0.97%)
Jul 21, 2017 68.68 69.03 68.42 68.96 7,899,343 +0.12(+0.17%)
Jul 20, 2017 69.02 68.55 68.84 5,482,663 +0.14(+0.20%)
Jul 19, 2017 69.02 68.46 68.70 5,867,712 -0.30(-0.43%)
Jul 18, 2017 69.05 69.31 68.82 69.00 4,764,847 -0.15(-0.22%)
Jul 17, 2017 69.09 69.61 68.99 69.16 9,756,899 +0.03(+0.04%)
Jul 14, 2017 69.07 69.33 68.74 69.13 10,106,303 +1.17(+1.72%)
Jul 13, 2017 67.62 68.14 67.53 67.96 9,011,342 +1.01(+1.50%)
Jul 12, 2017 66.70 67.20 66.70 66.96 6,294,624 +0.43(+0.64%)
Jul 11, 2017 66.45 67.06 66.40 66.53 8,317,102 +0.22(+0.33%)
Jul 10, 2017 68.05 68.20 66.22 66.31 16,637,399 -1.90(-2.79%)
Jul 07, 2017 68.51 68.66 67.96 68.22 5,860,535 -0.13(-0.19%)
Jul 06, 2017 68.23 68.80 68.13 68.34 6,804,461 +0.14(+0.20%)
Jul 05, 2017 68.42 68.78 68.07 68.21 6,667,326 -0.04(-0.05%)
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.