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 (%)
Jun 29, 2018 77.90 78.17 77.56 77.67 9,108,497 -0.19(-0.24%)
Jun 28, 2018 78.76 79.16 77.71 77.86 9,335,247 -0.93(-1.19%)
Jun 27, 2018 77.90 79.34 77.58 78.80 11,356,919 +0.83(+1.06%)
Jun 26, 2018 78.47 78.94 77.77 77.97 11,160,025 -0.44(-0.57%)
Jun 25, 2018 76.71 78.54 76.61 78.42 17,573,404 +1.50(+1.95%)
Jun 22, 2018 76.60 76.95 76.27 76.92 12,135,853 +0.55(+0.72%)
Jun 21, 2018 75.63 76.68 75.29 76.37 8,922,883 +0.54(+0.72%)
Jun 20, 2018 75.92 76.01 75.42 75.82 8,784,364 +0.00(+0.00%)
Jun 19, 2018 74.91 75.83 74.70 75.82 10,310,897 +0.55(+0.73%)
Jun 18, 2018 75.32 75.79 75.11 75.27 9,371,038 -0.63(-0.84%)
Jun 15, 2018 75.99 75.33 75.91 13,786,804 -0.08(-0.11%)
Jun 14, 2018 76.38 76.91 75.88 75.99 8,289,314 -0.27(-0.36%)
Jun 13, 2018 76.08 76.51 76.04 76.26 7,010,969 -0.01(-0.01%)
Jun 12, 2018 76.47 76.71 75.70 76.27 8,888,089 -0.18(-0.24%)
Jun 11, 2018 76.55 76.67 75.99 76.45 6,894,234 -0.05(-0.07%)
Jun 08, 2018 76.89 77.26 76.31 76.50 8,383,024 -0.54(-0.69%)
Jun 07, 2018 76.89 77.77 76.80 77.04 8,492,629 +0.35(+0.46%)
Jun 06, 2018 76.50 76.69 8,118,718 -0.05(-0.07%)
Jun 05, 2018 77.49 77.51 76.40 76.74 9,130,675 -0.73(-0.94%)
Jun 04, 2018 75.72 77.56 75.54 77.47 12,042,526 +2.20(+2.93%)
Jun 01, 2018 75.31 75.65 75.14 75.26 5,775,686 +0.41(+0.55%)
May 31, 2018 76.12 76.46 74.83 74.85 12,645,648 -1.43(-1.88%)
May 30, 2018 74.77 76.39 74.60 76.29 10,269,324 +1.56(+2.09%)
May 29, 2018 74.33 74.84 74.19 74.73 9,293,317 -0.05(-0.07%)
May 25, 2018 74.78 74.78 74.78 0 -0.35(-0.47%)
May 24, 2018 75.27 75.27 74.16 75.14 9,456,616 -0.15(-0.19%)
May 23, 2018 75.23 75.29 74.52 75.28 10,362,556 -0.33(-0.43%)
May 22, 2018 76.63 76.91 75.53 75.61 8,894,748 -1.03(-1.35%)
May 21, 2018 76.31 76.67 76.01 76.64 11,814,287 +0.79(+1.04%)
May 18, 2018 76.40 76.58 75.72 75.85 13,279,722 -0.77(-1.01%)
May 17, 2018 78.94 79.43 76.04 76.62 32,767,644 -1.49(-1.90%)
May 16, 2018 76.97 78.56 76.85 78.11 15,091,524 +1.46(+1.90%)
May 15, 2018 76.23 76.98 76.00 76.65 10,279,723 +0.12(+0.15%)
May 14, 2018 76.08 76.90 75.86 76.53 10,471,218 +0.92(+1.21%)
May 11, 2018 74.99 75.74 74.32 75.62 10,954,879 +0.63(+0.83%)
May 10, 2018 74.94 75.97 74.37 74.99 17,482,536 +0.14(+0.18%)
May 09, 2018 74.40 75.41 73.90 74.85 35,795,188 -2.42(-3.13%)
May 08, 2018 77.07 77.37 76.53 77.27 7,265,514 +0.24(+0.32%)
May 07, 2018 78.85 78.86 76.85 77.03 11,976,071 -1.86(-2.35%)
May 04, 2018 77.50 79.40 76.93 78.88 7,735,739 +1.17(+1.51%)
May 03, 2018 77.67 77.76 76.71 77.71 7,629,709 -0.10(-0.13%)
May 02, 2018 78.52 78.63 77.65 77.81 6,749,815 -0.96(-1.22%)
May 01, 2018 79.01 79.31 77.82 78.77 7,720,161 -0.95(-1.19%)
Apr 30, 2018 79.25 80.80 79.23 79.72 9,637,858 +1.05(+1.34%)
Apr 27, 2018 79.19 79.22 78.48 78.67 6,270,617 -0.59(-0.74%)
Apr 26, 2018 78.56 79.59 78.31 79.25 6,415,582 +0.69(+0.88%)
Apr 25, 2018 77.79 79.04 77.40 78.56 7,497,173 +0.58(+0.74%)
Apr 24, 2018 78.20 78.32 77.12 77.98 9,398,179 +0.39(+0.50%)
Apr 23, 2018 78.31 78.48 77.52 77.59 8,166,040 -0.79(-1.01%)
Apr 20, 2018 79.19 79.65 78.11 78.39 9,237,516 -0.82(-1.04%)
Apr 19, 2018 78.77 79.34 78.03 79.21 7,310,096 +0.29(+0.37%)
Apr 18, 2018 79.49 79.81 78.86 78.92 6,495,799 -0.30(-0.38%)
Apr 17, 2018 78.84 79.46 78.77 79.22 7,547,460 +0.96(+1.22%)
Apr 16, 2018 77.68 78.99 77.61 78.26 7,789,960 +0.74(+0.95%)
Apr 13, 2018 77.40 77.75 76.77 77.52 8,387,835 +0.53(+0.69%)
Apr 12, 2018 77.67 78.25 76.97 76.99 7,604,976 -0.43(-0.56%)
Apr 11, 2018 77.50 78.28 77.32 77.42 6,966,996 -0.49(-0.62%)
Apr 10, 2018 78.26 78.49 77.20 77.91 10,793,853 +0.15(+0.20%)
Apr 09, 2018 78.27 78.81 77.72 77.76 9,285,514 -0.37(-0.47%)
Apr 06, 2018 78.25 79.22 77.62 78.13 7,046,077 -1.01(-1.28%)
Apr 05, 2018 78.95 79.62 78.47 79.13 7,050,683 +0.53(+0.68%)
Apr 04, 2018 77.14 78.85 77.00 78.60 7,251,915 +0.38(+0.48%)
Apr 03, 2018 77.73 78.36 77.10 78.22 10,758,400 +1.13(+1.46%)
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.