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 30, 2014 61.50 61.74 61.13 61.24 8,156,869 -0.22(-0.36%)
Jun 27, 2014 61.02 61.49 60.91 61.46 17,114,654 +0.35(+0.57%)
Jun 26, 2014 61.60 61.68 60.93 61.11 8,463,718 -0.58(-0.94%)
Jun 25, 2014 61.80 61.86 61.41 61.69 5,272,052 -0.29(-0.46%)
Jun 24, 2014 62.02 62.17 61.74 61.97 6,927,749 +0.15(+0.24%)
Jun 23, 2014 61.64 61.95 61.42 61.82 5,231,361 +0.09(+0.15%)
Jun 20, 2014 62.13 62.13 61.28 61.73 13,896,602 -0.16(-0.25%)
Jun 19, 2014 61.90 62.22 61.83 61.89 6,398,565 +0.14(+0.22%)
Jun 18, 2014 61.21 61.96 61.11 61.75 8,103,141 +0.58(+0.95%)
Jun 17, 2014 61.42 61.52 61.11 61.17 7,988,077 -0.29(-0.46%)
Jun 16, 2014 61.27 61.57 61.20 61.46 4,715,890 +0.05(+0.08%)
Jun 13, 2014 61.73 61.80 61.28 61.41 6,106,780 -0.37(-0.59%)
Jun 12, 2014 62.04 62.15 61.65 61.77 6,519,656 -0.35(-0.56%)
Jun 11, 2014 62.44 62.60 62.04 62.13 5,421,580 -0.38(-0.60%)
Jun 10, 2014 62.66 62.76 62.41 62.50 4,058,777 -0.48(-0.76%)
Jun 06, 2014 63.19 63.29 62.87 62.98 5,142,755 -0.09(-0.14%)
Jun 05, 2014 62.85 63.17 62.70 63.07 5,740,425 +0.16(+0.25%)
Jun 04, 2014 62.48 63.06 62.43 62.92 7,578,891 +0.34(+0.55%)
Jun 03, 2014 62.60 62.79 62.29 62.57 7,707,596 -0.04(-0.07%)
Jun 02, 2014 62.47 62.90 62.38 62.62 5,378,575 -0.01(-0.01%)
May 30, 2014 62.04 62.66 62.00 62.62 7,323,568 +0.64(+1.04%)
May 29, 2014 61.73 62.15 61.64 61.98 4,876,330 +0.37(+0.60%)
May 28, 2014 61.49 61.95 61.46 61.61 6,160,351 -0.05(-0.08%)
May 27, 2014 61.76 61.84 61.42 61.66 6,583,713 -0.02(-0.03%)
May 23, 2014 61.64 61.68 61.68 61.68 4,540,257 +0.27(+0.44%)
May 22, 2014 61.82 61.93 61.38 61.40 4,471,883 -0.31(-0.51%)
May 21, 2014 61.95 61.96 61.40 61.72 6,986,417 -0.02(-0.04%)
May 20, 2014 62.29 62.30 61.60 61.74 9,116,670 -0.75(-1.20%)
May 19, 2014 62.90 62.92 62.40 62.49 6,664,461 -0.33(-0.52%)
May 16, 2014 62.81 63.12 62.53 62.82 8,880,607 +0.15(+0.23%)
May 15, 2014 62.22 63.17 62.20 62.67 15,942,787 -1.56(-2.43%)
May 14, 2014 64.48 64.48 63.68 64.23 6,855,220 -0.33(-0.51%)
May 13, 2014 64.58 64.74 64.43 64.56 5,291,168 -0.01(-0.01%)
May 12, 2014 64.40 64.63 64.16 64.56 7,303,935 -0.04(-0.06%)
May 09, 2014 64.05 64.67 64.05 64.61 6,002,476 +0.42(+0.65%)
May 08, 2014 63.63 64.30 63.63 64.19 5,884,015 +0.60(+0.94%)
May 07, 2014 63.50 63.71 63.24 63.59 7,443,480 +0.35(+0.55%)
May 06, 2014 63.50 63.55 63.21 63.24 6,759,549 -0.49(-0.78%)
May 05, 2014 63.93 64.01 63.64 63.74 5,662,914 -0.41(-0.63%)
May 02, 2014 64.53 64.66 64.05 64.14 6,932,276 -0.47(-0.73%)
May 01, 2014 64.64 64.64 64.18 64.61 6,287,072 -0.01(-0.01%)
Apr 30, 2014 64.52 64.80 64.46 64.62 7,499,620 +0.03(+0.05%)
Apr 29, 2014 64.73 64.75 64.51 64.59 5,764,673 -0.07(-0.11%)
Apr 28, 2014 63.93 64.84 63.91 64.66 11,785,810 +0.92(+1.45%)
Apr 25, 2014 63.49 63.87 63.25 63.74 6,656,579 +0.25(+0.40%)
Apr 24, 2014 63.37 63.62 62.99 63.49 5,362,609 +0.22(+0.35%)
Apr 23, 2014 63.09 63.46 62.89 63.27 7,139,477 +0.39(+0.62%)
Apr 22, 2014 62.85 63.09 62.74 62.88 7,932,628 -0.03(-0.05%)
Apr 21, 2014 62.76 63.02 62.57 62.91 5,655,358 -0.05(-0.08%)
Apr 17, 2014 62.49 62.96 62.96 62.96 8,590,913 +0.36(+0.57%)
Apr 16, 2014 62.68 62.80 62.45 62.60 6,211,696 +0.28(+0.44%)
Apr 15, 2014 62.45 62.68 61.97 62.33 8,545,803 -0.41(-0.65%)
Apr 14, 2014 62.38 62.87 62.25 62.73 6,631,142 +0.71(+1.15%)
Apr 11, 2014 62.25 62.61 61.91 62.02 9,842,009 -0.32(-0.51%)
Apr 10, 2014 63.19 63.35 62.14 62.34 9,062,092 -0.88(-1.39%)
Apr 09, 2014 63.40 63.41 62.65 63.21 8,467,166 -0.17(-0.27%)
Apr 08, 2014 62.50 63.49 62.26 63.38 9,113,366 +0.71(+1.13%)
Apr 07, 2014 62.61 63.00 62.50 62.68 9,467,940 +0.00(+0.00%)
Apr 04, 2014 62.89 63.15 62.63 62.68 8,349,874 -0.12(-0.19%)
Apr 03, 2014 62.59 62.87 62.42 62.80 7,450,860 +0.23(+0.36%)
Apr 02, 2014 62.08 62.58 61.89 62.57 7,497,280 +0.33(+0.53%)
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.