Skip to main content

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

60.45 -0.27 (-0.45%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 102.47 103.36 102.19 102.42 7,019,724 +0.36(+0.35%)
Jun 27, 2019 102.02 102.44 100.91 102.06 5,913,113 -0.09(-0.09%)
Jun 26, 2019 102.75 102.96 102.06 102.15 4,489,625 -0.48(-0.47%)
Jun 25, 2019 102.78 103.29 102.34 102.63 6,586,251 -0.48(-0.47%)
Jun 24, 2019 103.35 104.02 102.92 103.11 6,507,611 +0.10(+0.10%)
Jun 21, 2019 102.28 104.00 102.21 103.01 14,216,911 +0.75(+0.73%)
Jun 20, 2019 101.80 102.42 101.30 102.26 5,395,633 +0.65(+0.64%)
Jun 19, 2019 101.78 101.82 100.92 101.61 4,233,840 -0.03(-0.03%)
Jun 18, 2019 101.78 101.93 100.95 101.64 5,298,141 +0.24(+0.24%)
Jun 17, 2019 101.15 101.55 100.35 101.40 4,473,756 +0.30(+0.29%)
Jun 14, 2019 100.83 101.58 100.54 101.10 4,882,414 +0.39(+0.39%)
Jun 13, 2019 101.04 101.58 100.27 100.71 5,916,999 -0.16(-0.16%)
Jun 12, 2019 100.04 100.95 100.04 100.87 4,999,673 +0.82(+0.82%)
Jun 11, 2019 100.11 101.01 99.88 100.06 7,278,398 +0.39(+0.39%)
Jun 10, 2019 98.70 99.91 98.60 99.67 6,823,892 +1.35(+1.38%)
Jun 07, 2019 97.54 98.59 97.38 98.31 7,345,844 +0.88(+0.90%)
Jun 06, 2019 96.86 97.94 96.59 97.43 8,697,926 +0.64(+0.66%)
Jun 05, 2019 95.25 97.13 95.11 96.79 7,446,177 +1.72(+1.81%)
Jun 04, 2019 95.12 95.15 94.03 95.07 6,435,001 +0.56(+0.59%)
Jun 03, 2019 94.21 95.18 93.99 94.51 7,136,024 +0.48(+0.51%)
May 31, 2019 93.95 94.57 93.25 94.03 6,394,454 -0.70(-0.73%)
May 30, 2019 95.00 95.93 94.47 94.73 5,414,417 +0.06(+0.07%)
May 29, 2019 94.65 95.37 94.06 94.66 6,945,245 -0.28(-0.29%)
May 28, 2019 95.07 96.01 94.94 94.94 10,911,614 -0.23(-0.24%)
May 24, 2019 94.72 95.37 94.62 95.17 4,777,447 +0.75(+0.80%)
May 23, 2019 94.38 94.48 93.56 94.42 6,928,328 -0.34(-0.36%)
May 22, 2019 94.18 94.95 93.68 94.76 7,919,219 +1.09(+1.17%)
May 21, 2019 94.10 94.23 93.07 93.67 7,431,927 -0.44(-0.46%)
May 20, 2019 93.06 94.53 92.93 94.10 7,761,201 +0.61(+0.65%)
May 17, 2019 92.92 94.50 92.61 93.49 13,345,999 -0.42(-0.44%)
May 16, 2019 95.32 96.37 93.47 93.91 18,470,520 +1.33(+1.43%)
May 15, 2019 92.88 93.03 91.89 92.58 7,262,831 -0.38(-0.41%)
May 14, 2019 92.83 93.49 92.59 92.96 6,853,545 +0.37(+0.40%)
May 13, 2019 93.11 93.76 91.78 92.59 7,941,603 -1.87(-1.98%)
May 10, 2019 92.47 94.65 92.42 94.47 9,431,480 +2.20(+2.38%)
May 09, 2019 92.02 92.64 91.63 92.27 6,731,903 -0.21(-0.23%)
May 08, 2019 92.44 93.16 92.08 92.48 6,379,104 -0.92(-0.99%)
May 07, 2019 93.87 94.21 92.91 93.40 4,956,789 -1.07(-1.13%)
May 06, 2019 92.90 94.56 92.70 94.47 5,002,746 +0.35(+0.37%)
May 03, 2019 94.35 94.74 93.87 94.12 5,766,644 +0.86(+0.92%)
May 02, 2019 93.52 94.11 92.43 93.27 5,430,146 -0.19(-0.21%)
May 01, 2019 94.76 94.80 93.39 93.46 5,787,668 -1.36(-1.44%)
Apr 30, 2019 93.84 94.90 93.54 94.82 6,652,196 +1.18(+1.26%)
Apr 29, 2019 93.94 94.05 92.93 93.64 6,919,284 +0.03(+0.03%)
Apr 26, 2019 92.62 94.36 91.89 93.62 8,793,232 -1.83(-1.92%)
Apr 25, 2019 95.19 96.02 94.82 95.45 4,294,854 -0.01(-0.01%)
Apr 24, 2019 95.10 95.76 95.06 95.46 5,094,735 +0.42(+0.45%)
Apr 23, 2019 94.54 95.24 94.00 95.04 5,477,771 +0.65(+0.68%)
Apr 22, 2019 94.77 95.47 94.21 94.39 5,508,766 -0.75(-0.79%)
Apr 18, 2019 95.07 95.71 94.87 95.14 4,043,006 +0.02(+0.02%)
Apr 17, 2019 94.97 95.34 94.42 95.12 4,044,406 +0.21(+0.22%)
Apr 16, 2019 94.87 95.33 94.55 94.91 5,235,894 +0.46(+0.49%)
Apr 15, 2019 93.40 94.89 93.37 94.45 5,544,131 +0.80(+0.86%)
Apr 12, 2019 93.13 94.07 93.13 93.64 5,598,326 +0.70(+0.75%)
Apr 11, 2019 91.93 92.97 91.72 92.94 6,080,355 +1.11(+1.20%)
Apr 10, 2019 90.83 91.95 90.82 91.84 4,434,767 +0.84(+0.92%)
Apr 09, 2019 91.10 91.50 90.50 91.00 4,736,263 -0.50(-0.54%)
Apr 08, 2019 90.78 91.51 90.60 91.50 5,880,664 +0.37(+0.40%)
Apr 05, 2019 90.59 91.47 90.51 91.13 5,049,989 +0.66(+0.73%)
Apr 04, 2019 89.67 90.62 89.66 90.46 4,366,522 +0.85(+0.95%)
Apr 03, 2019 89.55 89.81 89.25 89.62 6,167,202 +0.23(+0.26%)
Apr 02, 2019 90.14 90.65 89.35 89.38 6,803,848 -0.81(-0.90%)
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.