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

60.17 -0.55 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 110.71 110.95 109.66 109.78 4,016,095 -0.77(-0.70%)
Sep 30, 2019 110.54 111.26 110.44 110.55 3,868,840 +0.21(+0.19%)
Sep 27, 2019 111.05 111.06 109.69 110.34 3,688,048 +0.14(+0.13%)
Sep 26, 2019 110.67 111.36 110.10 110.20 4,284,825 -0.16(-0.14%)
Sep 25, 2019 110.36 110.59 109.74 110.36 5,731,758 +0.06(+0.06%)
Sep 24, 2019 110.15 111.65 109.93 110.29 8,274,740 +0.73(+0.66%)
Sep 23, 2019 108.62 110.30 108.58 109.57 6,340,453 +0.60(+0.55%)
Sep 20, 2019 109.31 109.58 108.80 108.97 12,439,421 -0.12(-0.11%)
Sep 19, 2019 109.36 109.74 108.77 109.09 3,645,449 -0.05(-0.04%)
Sep 18, 2019 108.90 109.20 108.22 109.14 4,417,550 +0.61(+0.56%)
Sep 17, 2019 107.42 108.70 107.36 108.53 5,128,107 +0.88(+0.81%)
Sep 16, 2019 108.56 109.15 107.48 107.66 6,537,679 -1.73(-1.58%)
Sep 13, 2019 109.14 110.10 108.94 109.39 6,053,101 +0.47(+0.44%)
Sep 12, 2019 108.66 109.05 107.96 108.91 4,802,991 +0.84(+0.78%)
Sep 11, 2019 108.06 108.71 107.33 108.08 5,671,714 -0.03(-0.03%)
Sep 10, 2019 108.05 108.95 107.57 108.10 5,214,454 -0.26(-0.24%)
Sep 09, 2019 106.66 108.62 106.57 108.36 6,412,895 +1.49(+1.39%)
Sep 06, 2019 107.53 107.82 106.77 106.87 4,665,802 -0.66(-0.61%)
Sep 05, 2019 109.61 109.88 107.38 107.53 6,255,162 -0.44(-0.41%)
Sep 04, 2019 107.77 108.02 106.96 107.97 6,223,030 +1.18(+1.11%)
Sep 03, 2019 105.89 107.41 105.72 106.79 6,379,505 +0.35(+0.33%)
Aug 30, 2019 107.12 107.48 106.10 106.44 6,125,563 +0.17(+0.16%)
Aug 29, 2019 106.38 106.74 105.55 106.27 5,657,931 +1.27(+1.21%)
Aug 28, 2019 104.59 105.34 104.03 105.00 5,772,337 +0.28(+0.27%)
Aug 27, 2019 104.72 105.08 103.87 104.72 6,155,330 +0.40(+0.38%)
Aug 26, 2019 103.92 104.57 103.60 104.32 6,372,917 +1.08(+1.05%)
Aug 23, 2019 103.98 104.25 102.59 103.24 6,695,705 -1.01(-0.97%)
Aug 22, 2019 104.52 105.07 103.72 104.25 6,436,173 -0.10(-0.10%)
Aug 21, 2019 106.17 106.26 104.22 104.35 8,756,808 -0.03(-0.03%)
Aug 20, 2019 106.06 106.23 104.34 104.38 6,561,790 -1.64(-1.55%)
Aug 19, 2019 106.52 106.92 105.82 106.02 7,706,090 +0.76(+0.73%)
Aug 16, 2019 106.27 107.06 104.39 105.25 11,771,267 +0.28(+0.27%)
Aug 15, 2019 104.82 105.86 102.62 104.97 21,268,040 +6.05(+6.11%)
Aug 14, 2019 98.26 100.66 97.94 98.93 9,994,100 -1.13(-1.13%)
Aug 13, 2019 98.04 100.71 97.67 100.06 7,215,048 +2.07(+2.11%)
Aug 12, 2019 99.41 99.52 97.66 97.99 5,514,922 -1.95(-1.95%)
Aug 09, 2019 100.66 101.03 99.40 99.93 4,501,662 -1.16(-1.14%)
Aug 08, 2019 100.61 101.39 100.39 101.09 4,696,097 +0.79(+0.79%)
Aug 07, 2019 99.20 100.70 98.18 100.30 7,851,821 +0.86(+0.87%)
Aug 06, 2019 98.43 99.96 97.88 99.43 7,569,023 +1.34(+1.37%)
Aug 05, 2019 100.11 100.11 97.88 98.09 8,165,826 -3.32(-3.27%)
Aug 02, 2019 101.72 102.09 100.25 101.41 6,102,424 +0.02(+0.02%)
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.