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 (%)
Dec 31, 2019 111.82 112.10 110.59 111.20 5,253,281 -0.52(-0.47%)
Dec 30, 2019 112.10 112.11 111.47 111.72 3,148,240 -0.18(-0.16%)
Dec 27, 2019 112.23 112.23 111.58 111.90 3,789,459 +0.07(+0.06%)
Dec 26, 2019 111.92 112.14 111.30 111.83 4,514,018 +0.01(+0.01%)
Dec 24, 2019 111.47 111.91 111.36 111.83 2,380,461 +0.45(+0.40%)
Dec 23, 2019 112.47 112.93 111.36 111.38 4,794,080 -1.18(-1.05%)
Dec 20, 2019 113.67 114.27 112.30 112.56 8,501,115 +0.20(+0.17%)
Dec 19, 2019 112.23 112.75 112.08 112.36 4,770,852 +0.21(+0.18%)
Dec 18, 2019 113.70 113.86 112.13 112.15 5,453,627 -1.33(-1.17%)
Dec 17, 2019 113.17 113.88 112.94 113.48 4,890,257 +0.69(+0.61%)
Dec 16, 2019 112.68 113.55 112.68 112.79 5,718,424 +0.23(+0.21%)
Dec 13, 2019 111.50 112.89 111.37 112.56 5,735,273 +0.50(+0.44%)
Dec 12, 2019 111.35 112.39 111.05 112.06 4,434,158 +0.71(+0.64%)
Dec 11, 2019 111.72 111.96 110.91 111.35 3,747,316 -0.13(-0.12%)
Dec 10, 2019 111.68 111.87 111.37 111.48 4,576,522 -0.21(-0.18%)
Dec 09, 2019 111.88 112.15 111.52 111.69 5,146,945 -0.39(-0.35%)
Dec 06, 2019 111.42 112.10 111.27 112.08 4,640,799 +1.05(+0.94%)
Dec 05, 2019 110.75 111.14 109.87 111.03 4,651,920 +0.47(+0.42%)
Dec 04, 2019 110.96 111.04 110.20 110.56 5,965,107 +0.02(+0.02%)
Dec 03, 2019 110.29 110.81 109.70 110.54 7,253,216 -0.57(-0.51%)
Dec 02, 2019 110.99 111.20 109.77 111.11 6,087,860 +0.18(+0.16%)
Nov 29, 2019 110.98 111.75 110.85 110.94 3,389,397 +0.31(+0.28%)
Nov 27, 2019 111.21 111.60 110.60 110.63 3,693,094 -0.40(-0.36%)
Nov 26, 2019 110.81 111.13 110.34 111.03 6,755,123 +0.25(+0.23%)
Nov 25, 2019 111.78 111.80 109.83 110.78 6,313,914 -0.41(-0.37%)
Nov 22, 2019 111.92 112.06 111.10 111.19 4,126,041 -0.47(-0.42%)
Nov 21, 2019 110.69 111.78 110.54 111.65 4,618,675 +0.68(+0.61%)
Nov 20, 2019 111.98 112.23 110.29 110.97 5,449,054 -0.71(-0.63%)
Nov 19, 2019 111.89 112.12 111.51 111.68 3,988,572 -0.34(-0.30%)
Nov 18, 2019 110.34 112.59 110.14 112.02 7,029,452 +1.29(+1.16%)
Nov 15, 2019 112.42 112.71 110.27 110.73 10,892,383 -1.66(-1.48%)
Nov 14, 2019 116.07 116.79 111.33 112.39 24,158,520 -0.31(-0.27%)
Nov 13, 2019 111.00 113.05 110.53 112.70 8,591,263 +1.73(+1.56%)
Nov 12, 2019 111.41 111.78 110.67 110.96 5,435,507 +0.07(+0.07%)
Nov 11, 2019 110.57 111.44 110.18 110.89 4,765,352 -0.37(-0.34%)
Nov 08, 2019 112.07 112.60 110.80 111.26 4,115,520 -0.74(-0.66%)
Nov 07, 2019 111.78 112.64 111.35 112.00 4,766,820 +0.68(+0.61%)
Nov 06, 2019 110.69 111.43 110.58 111.32 3,879,080 +0.60(+0.54%)
Nov 05, 2019 109.62 110.98 109.05 110.72 4,525,481 +1.20(+1.10%)
Nov 04, 2019 110.29 110.95 109.15 109.52 4,966,934 -0.05(-0.04%)
Nov 01, 2019 109.84 109.89 109.20 109.57 4,039,194 +0.34(+0.31%)
Oct 31, 2019 109.85 110.18 108.83 109.23 5,239,999 -0.78(-0.71%)
Oct 30, 2019 109.16 110.26 109.04 110.01 3,216,440 +0.89(+0.81%)
Oct 29, 2019 110.39 110.60 109.06 109.13 5,143,053 -1.93(-1.74%)
Oct 28, 2019 111.08 111.50 110.41 111.06 3,654,578 +0.17(+0.15%)
Oct 25, 2019 110.85 111.15 110.11 110.89 2,752,805 -0.06(-0.05%)
Oct 24, 2019 110.99 111.38 110.39 110.94 3,137,360 -0.23(-0.21%)
Oct 23, 2019 111.01 111.64 110.56 111.18 3,078,688 -0.21(-0.19%)
Oct 22, 2019 111.55 111.94 111.21 111.39 2,787,389 -0.15(-0.13%)
Oct 21, 2019 111.13 111.62 110.68 111.54 3,727,564 +0.56(+0.50%)
Oct 18, 2019 112.20 112.34 110.97 110.98 6,003,934 -0.65(-0.58%)
Oct 17, 2019 111.47 112.02 111.19 111.63 4,251,856 +0.39(+0.35%)
Oct 16, 2019 111.14 111.88 110.94 111.24 4,448,927 -0.10(-0.09%)
Oct 15, 2019 111.16 111.77 110.73 111.34 5,781,027 +0.33(+0.30%)
Oct 14, 2019 111.64 112.21 110.94 111.01 4,938,568 -1.00(-0.89%)
Oct 11, 2019 111.66 112.44 110.59 112.01 6,601,880 +0.59(+0.53%)
Oct 10, 2019 110.76 111.67 110.48 111.42 4,763,918 +0.63(+0.57%)
Oct 09, 2019 110.09 111.13 109.94 110.79 4,221,913 +1.26(+1.15%)
Oct 08, 2019 108.81 110.54 108.67 109.53 5,954,030 +0.33(+0.30%)
Oct 07, 2019 110.01 110.20 108.88 109.20 5,102,508 -0.87(-0.79%)
Oct 04, 2019 108.43 110.20 108.23 110.07 5,227,249 +1.72(+1.59%)
Oct 03, 2019 107.94 108.80 106.73 108.34 5,763,885 +0.18(+0.16%)
Oct 02, 2019 109.36 109.50 107.69 108.17 6,450,153 -1.61(-1.47%)
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.