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, 2018 84.99 85.65 84.60 85.43 7,639,076 +0.94(+1.11%)
Dec 28, 2018 84.44 85.72 84.05 84.49 10,766,126 +0.50(+0.59%)
Dec 27, 2018 82.31 84.02 81.11 84.00 10,398,886 +1.08(+1.31%)
Dec 26, 2018 79.26 82.93 79.15 82.92 10,933,437 +4.21(+5.35%)
Dec 24, 2018 79.37 80.31 78.67 78.71 6,662,439 -1.20(-1.50%)
Dec 21, 2018 79.67 82.06 79.61 79.91 16,269,838 -0.14(-0.17%)
Dec 20, 2018 82.64 82.64 79.00 80.05 17,577,308 -3.00(-3.61%)
Dec 19, 2018 83.72 85.29 82.77 83.05 13,336,762 -0.49(-0.58%)
Dec 18, 2018 83.28 83.70 82.80 83.53 10,471,146 +0.28(+0.34%)
Dec 17, 2018 83.66 84.38 82.69 83.25 9,813,939 -0.99(-1.18%)
Dec 14, 2018 84.42 84.89 83.98 84.24 12,532,404 -1.02(-1.19%)
Dec 13, 2018 85.52 85.92 84.77 85.26 8,253,527 -0.14(-0.16%)
Dec 12, 2018 86.48 86.48 85.35 85.39 10,509,509 -0.68(-0.79%)
Dec 11, 2018 86.44 86.66 85.52 86.07 7,035,529 -0.08(-0.10%)
Dec 10, 2018 85.81 86.44 84.69 86.15 7,933,916 +0.69(+0.80%)
Dec 07, 2018 86.67 87.25 84.79 85.47 9,264,152 -1.45(-1.67%)
Dec 06, 2018 87.07 87.50 85.38 86.92 11,303,036 -0.48(-0.55%)
Dec 04, 2018 89.62 90.27 87.21 87.39 11,430,370 -2.68(-2.98%)
Dec 03, 2018 89.41 90.84 89.09 90.07 9,955,935 +1.00(+1.13%)
Nov 30, 2018 88.84 89.78 88.54 89.07 11,691,073 +0.33(+0.37%)
Nov 29, 2018 88.50 89.24 88.24 88.74 6,772,108 -0.16(-0.17%)
Nov 28, 2018 87.06 89.04 86.70 88.90 11,030,976 +2.21(+2.55%)
Nov 27, 2018 86.64 87.15 86.12 86.69 9,908,344 -0.10(-0.12%)
Nov 26, 2018 87.28 87.63 86.42 86.79 9,360,249 +0.05(+0.05%)
Nov 23, 2018 85.86 87.16 85.86 86.75 5,360,857 +0.85(+0.99%)
Nov 21, 2018 85.90 85.90 85.90 0 +0.01(+0.01%)
Nov 20, 2018 86.64 86.84 85.38 85.89 13,834,385 -2.39(-2.71%)
Nov 19, 2018 89.34 89.62 87.96 88.28 9,627,435 -0.83(-0.93%)
Nov 16, 2018 90.14 90.69 88.41 89.11 15,606,223 -1.69(-1.86%)
Nov 15, 2018 93.33 93.77 89.96 90.80 17,560,668 -1.82(-1.96%)
Nov 14, 2018 93.95 94.09 92.14 92.61 11,395,319 -1.29(-1.37%)
Nov 13, 2018 94.56 95.00 93.53 93.90 8,719,281 -0.85(-0.90%)
Nov 12, 2018 96.23 96.88 94.54 94.74 9,720,773 -1.54(-1.60%)
Nov 09, 2018 95.78 96.60 95.60 96.29 9,264,167 +0.62(+0.65%)
Nov 08, 2018 95.16 96.01 94.89 95.67 6,463,014 +0.51(+0.54%)
Nov 07, 2018 94.55 95.29 94.00 95.16 9,048,409 +0.90(+0.96%)
Nov 06, 2018 93.53 94.35 93.08 94.25 6,897,955 +0.38(+0.41%)
Nov 05, 2018 92.30 94.11 91.79 93.87 8,294,068 +1.43(+1.55%)
Nov 02, 2018 92.02 92.65 91.50 92.44 8,006,587 +0.69(+0.76%)
Nov 01, 2018 91.18 92.28 90.96 91.74 8,478,836 +0.27(+0.30%)
Oct 31, 2018 93.49 93.49 91.32 91.47 13,499,333 -1.95(-2.09%)
Oct 30, 2018 91.41 93.59 91.27 93.42 13,931,054 +2.39(+2.63%)
Oct 29, 2018 90.77 92.79 90.38 91.03 13,929,076 +0.78(+0.87%)
Oct 26, 2018 90.13 90.91 89.41 90.25 16,363,007 -0.22(-0.24%)
Oct 25, 2018 89.40 90.74 88.48 90.47 11,766,162 +1.48(+1.66%)
Oct 24, 2018 88.93 90.46 88.73 88.99 11,279,043 -0.22(-0.25%)
Oct 23, 2018 88.02 89.38 87.67 89.21 10,311,718 +0.60(+0.68%)
Oct 22, 2018 88.79 89.01 88.24 88.61 7,808,655 -0.01(-0.01%)
Oct 19, 2018 87.57 89.07 87.57 88.62 9,812,761 +0.89(+1.02%)
Oct 18, 2018 87.93 88.71 87.33 87.72 12,495,988 -0.36(-0.40%)
Oct 17, 2018 86.82 88.13 86.56 88.08 10,457,816 +0.68(+0.78%)
Oct 16, 2018 86.38 87.63 86.05 87.39 12,323,152 +1.82(+2.12%)
Oct 15, 2018 86.20 86.64 85.58 85.58 9,105,308 -0.90(-1.04%)
Oct 12, 2018 86.44 86.81 85.44 86.48 9,377,745 +0.81(+0.95%)
Oct 11, 2018 87.39 87.83 85.38 85.67 10,881,398 -1.68(-1.92%)
Oct 10, 2018 88.11 89.25 87.29 87.35 9,869,673 -1.20(-1.36%)
Oct 09, 2018 87.24 89.15 86.83 88.55 12,715,815 +2.18(+2.52%)
Oct 08, 2018 85.06 86.59 84.85 86.37 6,317,667 +1.26(+1.48%)
Oct 05, 2018 85.61 85.92 84.73 85.11 7,338,056 -0.82(-0.96%)
Oct 04, 2018 85.81 86.20 85.01 85.93 6,627,409 +0.13(+0.15%)
Oct 03, 2018 87.11 87.15 85.78 85.81 6,934,599 -0.99(-1.14%)
Oct 02, 2018 85.68 87.21 85.61 86.79 8,501,286 +0.68(+0.79%)
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.