Skip to main content

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

81.95 +0.56 (+0.69%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 31.50 31.94 31.39 31.79 35,420,992 +0.28(+0.90%)
Feb 27, 2019 31.51 31.59 31.34 31.50 24,607,248 -0.19(-0.59%)
Feb 26, 2019 31.80 31.81 31.43 31.69 26,364,718 -0.14(-0.43%)
Feb 25, 2019 32.15 32.15 31.81 31.83 28,751,602 -0.14(-0.43%)
Feb 22, 2019 32.05 32.16 31.83 31.97 25,184,444 +0.05(+0.16%)
Feb 21, 2019 32.00 32.09 31.76 31.91 19,963,906 -0.16(-0.49%)
Feb 20, 2019 32.69 32.86 31.68 32.07 53,894,432 -0.74(-2.27%)
Feb 19, 2019 32.87 33.45 32.78 32.82 64,423,012 +0.71(+2.21%)
Feb 15, 2019 31.78 32.11 31.74 32.11 29,525,678 +0.47(+1.49%)
Feb 14, 2019 31.37 31.85 31.15 31.64 22,413,168 +0.19(+0.59%)
Feb 13, 2019 31.24 31.47 31.18 31.45 16,833,928 +0.31(+1.00%)
Feb 12, 2019 31.09 31.20 30.99 31.14 17,427,456 +0.25(+0.80%)
Feb 11, 2019 30.71 30.94 30.71 30.89 16,789,924 +0.20(+0.65%)
Feb 08, 2019 30.94 31.05 30.55 30.69 19,211,980 -0.37(-1.19%)
Feb 07, 2019 30.54 31.09 30.51 31.06 21,831,022 +0.35(+1.14%)
Feb 06, 2019 30.64 30.83 30.58 30.71 13,278,302 +0.01(+0.04%)
Feb 05, 2019 30.59 30.81 30.51 30.70 18,495,996 +0.27(+0.88%)
Feb 04, 2019 30.14 30.43 29.98 30.43 22,585,410 +0.29(+0.97%)
Feb 01, 2019 30.80 30.83 29.90 30.14 39,214,040 -0.63(-2.06%)
Jan 31, 2019 30.39 31.11 30.39 30.77 45,680,064 +0.33(+1.09%)
Jan 30, 2019 31.04 31.08 30.27 30.44 36,893,348 -0.61(-1.98%)
Jan 29, 2019 31.07 31.20 30.99 31.05 16,047,987 -0.11(-0.36%)
Jan 28, 2019 31.00 31.17 30.85 31.17 18,298,490 +0.04(+0.12%)
Jan 25, 2019 31.71 31.76 31.07 31.13 22,490,950 -0.46(-1.44%)
Jan 24, 2019 31.53 31.62 30.96 31.58 23,698,432 -0.11(-0.35%)
Jan 23, 2019 31.75 31.90 31.32 31.70 25,989,076 +0.39(+1.25%)
Jan 22, 2019 31.20 31.61 31.08 31.30 25,110,644 -0.08(-0.25%)
Jan 18, 2019 31.13 31.53 31.10 31.38 19,060,940 +0.32(+1.02%)
Jan 17, 2019 30.93 31.21 30.88 31.06 17,196,990 +0.13(+0.40%)
Jan 16, 2019 30.80 31.10 30.77 30.94 16,671,926 +0.03(+0.10%)
Jan 15, 2019 30.66 31.02 30.63 30.91 21,507,984 +0.42(+1.37%)
Jan 14, 2019 30.34 30.65 30.27 30.49 21,920,064 +0.04(+0.12%)
Jan 11, 2019 30.50 30.60 30.36 30.45 16,799,700 -0.04(-0.13%)
Jan 10, 2019 30.15 30.50 29.90 30.49 28,660,018 +0.02(+0.07%)
Jan 09, 2019 30.73 30.87 30.43 30.47 19,496,548 -0.10(-0.33%)
Jan 08, 2019 30.52 30.75 30.16 30.57 22,282,418 +0.21(+0.70%)
Jan 07, 2019 30.06 30.56 29.92 30.36 23,946,452 +0.35(+1.18%)
Jan 04, 2019 29.93 30.07 29.76 30.00 25,004,442 +0.19(+0.62%)
Jan 03, 2019 29.93 30.41 29.77 29.82 25,911,604 -0.15(-0.51%)
Jan 02, 2019 29.43 30.07 29.43 29.97 25,382,382 +0.06(+0.20%)
Dec 31, 2018 29.76 29.99 29.62 29.91 21,818,276 +0.33(+1.11%)
Dec 28, 2018 29.56 30.01 29.43 29.58 30,749,568 +0.17(+0.59%)
Dec 27, 2018 28.82 29.42 28.40 29.41 29,700,678 +0.38(+1.31%)
Dec 26, 2018 27.75 29.03 27.71 29.03 31,227,432 +1.47(+5.35%)
Dec 24, 2018 27.79 28.12 27.54 27.56 19,028,864 -0.42(-1.50%)
Dec 21, 2018 27.89 28.73 27.87 27.98 46,468,944 -0.05(-0.17%)
Dec 20, 2018 28.93 28.93 27.66 28.03 50,203,264 -1.05(-3.61%)
Dec 19, 2018 29.31 29.86 28.98 29.08 38,091,664 -0.17(-0.58%)
Dec 18, 2018 29.16 29.30 28.99 29.25 29,907,064 +0.10(+0.34%)
Dec 17, 2018 29.29 29.55 28.95 29.15 28,029,988 -0.35(-1.18%)
Dec 14, 2018 29.56 29.72 29.40 29.49 35,794,304 -0.36(-1.19%)
Dec 13, 2018 29.94 30.08 29.68 29.85 23,573,234 -0.05(-0.16%)
Dec 12, 2018 30.28 30.28 29.88 29.90 30,016,636 -0.24(-0.79%)
Dec 11, 2018 30.26 30.34 29.94 30.14 20,094,462 -0.03(-0.10%)
Dec 10, 2018 30.04 30.26 29.65 30.16 22,660,380 +0.24(+0.80%)
Dec 07, 2018 30.34 30.55 29.69 29.92 26,459,720 -0.51(-1.67%)
Dec 06, 2018 30.49 30.64 29.90 30.43 32,283,058 -0.28(-0.91%)
Dec 04, 2018 31.49 31.72 30.65 30.71 32,528,404 -0.94(-2.98%)
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.