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

79.03 +0.43 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 37.01 37.61 36.47 36.78 27,043,660 -0.51(-1.36%)
Mar 30, 2020 36.21 37.49 35.91 37.29 30,073,624 +1.82(+5.12%)
Mar 27, 2020 35.65 36.35 35.16 35.47 37,232,652 -0.08(-0.22%)
Mar 26, 2020 35.42 35.89 34.59 35.55 60,000,044 +0.14(+0.38%)
Mar 25, 2020 36.57 36.91 34.98 35.42 54,846,676 -1.82(-4.89%)
Mar 24, 2020 37.51 38.00 36.03 37.24 43,960,524 +0.01(+0.03%)
Mar 23, 2020 36.96 38.05 36.33 37.23 40,526,428 +0.33(+0.90%)
Mar 20, 2020 38.69 39.75 36.22 36.90 57,067,272 -1.77(-4.59%)
Mar 19, 2020 40.29 41.11 38.08 38.67 58,780,788 -0.95(-2.41%)
Mar 18, 2020 37.17 41.40 37.01 39.62 79,754,352 +1.07(+2.78%)
Mar 17, 2020 36.45 38.55 35.71 38.55 54,443,608 +4.04(+11.71%)
Mar 16, 2020 34.01 35.99 32.97 34.51 37,897,760 -2.37(-6.43%)
Mar 13, 2020 34.99 37.04 33.58 36.88 44,301,336 +3.25(+9.66%)
Mar 12, 2020 34.27 36.04 33.29 33.63 58,067,912 -3.36(-9.07%)
Mar 11, 2020 37.99 38.48 36.46 36.99 32,612,456 -1.73(-4.47%)
Mar 10, 2020 38.18 39.01 37.15 38.72 38,971,116 +0.85(+2.24%)
Mar 09, 2020 36.79 38.99 36.44 37.87 61,079,560 -0.02(-0.06%)
Mar 06, 2020 36.81 38.12 36.53 37.90 30,327,918 +0.42(+1.13%)
Mar 05, 2020 36.98 37.90 36.82 37.47 26,437,804 -0.27(-0.73%)
Mar 04, 2020 36.93 37.77 36.68 37.75 25,389,822 +1.25(+3.42%)
Mar 03, 2020 37.52 37.99 36.31 36.50 34,374,736 -0.96(-2.56%)
Mar 02, 2020 34.90 37.63 34.68 37.46 52,811,256 +2.65(+7.62%)
Feb 28, 2020 34.81 35.08 33.74 34.81 54,148,932 -0.88(-2.46%)
Feb 27, 2020 36.39 36.87 35.67 35.69 29,352,070 -1.06(-2.89%)
Feb 26, 2020 37.08 37.23 36.74 36.75 20,643,974 -0.23(-0.62%)
Feb 25, 2020 37.61 37.84 36.87 36.98 24,013,996 -0.62(-1.66%)
Feb 24, 2020 37.97 38.29 37.48 37.60 20,464,286 -0.73(-1.91%)
Feb 21, 2020 37.96 38.39 37.92 38.33 19,311,284 +0.29(+0.76%)
Feb 20, 2020 37.89 38.18 37.78 38.04 15,538,599 +0.00(+0.01%)
Feb 19, 2020 38.63 38.77 38.04 38.04 22,228,322 -0.63(-1.63%)
Feb 18, 2020 38.30 38.77 37.94 38.67 35,618,376 +0.56(+1.48%)
Feb 14, 2020 38.04 38.33 37.87 38.11 25,152,154 +0.15(+0.38%)
Feb 13, 2020 37.45 38.00 37.36 37.96 16,491,032 +0.51(+1.37%)
Feb 12, 2020 37.34 37.63 37.31 37.45 14,634,782 +0.15(+0.39%)
Feb 11, 2020 37.31 37.34 36.99 37.30 17,932,558 +0.05(+0.13%)
Feb 10, 2020 37.42 37.81 37.19 37.26 18,992,494 -0.39(-1.03%)
Feb 07, 2020 37.53 37.74 37.42 37.64 11,414,770 +0.05(+0.12%)
Feb 06, 2020 37.77 37.90 37.52 37.60 16,555,801 -0.16(-0.43%)
Feb 05, 2020 37.37 37.80 37.13 37.76 17,577,290 +0.50(+1.34%)
Feb 04, 2020 37.25 37.58 37.14 37.26 16,181,909 +0.32(+0.88%)
Feb 03, 2020 37.14 37.30 36.88 36.94 13,447,852 -0.07(-0.19%)
Jan 31, 2020 37.43 37.58 36.82 37.01 24,054,264 -0.68(-1.79%)
Jan 30, 2020 37.37 37.73 37.28 37.69 14,173,047 +0.22(+0.60%)
Jan 29, 2020 37.68 37.86 37.46 37.46 11,679,705 -0.23(-0.61%)
Jan 28, 2020 37.49 37.79 37.48 37.69 16,303,574 +0.24(+0.64%)
Jan 27, 2020 36.59 37.57 36.42 37.45 21,709,130 +0.48(+1.30%)
Jan 24, 2020 37.50 37.51 36.90 36.97 13,560,125 -0.47(-1.24%)
Jan 23, 2020 37.57 37.60 37.19 37.44 13,317,776 -0.09(-0.25%)
Jan 22, 2020 37.25 37.67 37.23 37.53 15,238,915 +0.16(+0.44%)
Jan 21, 2020 37.04 37.40 37.02 37.37 22,744,216 +0.20(+0.55%)
Jan 17, 2020 37.51 37.59 37.06 37.16 31,074,384 -0.30(-0.81%)
Jan 16, 2020 37.34 37.48 37.27 37.47 16,604,100 +0.20(+0.54%)
Jan 15, 2020 37.05 37.46 37.02 37.27 23,054,700 -0.29(-0.77%)
Jan 14, 2020 37.33 37.57 37.22 37.56 20,373,232 +0.10(+0.26%)
Jan 13, 2020 37.62 37.68 37.29 37.46 18,909,436 -0.16(-0.43%)
Jan 10, 2020 37.90 37.93 37.49 37.62 18,732,176 -0.32(-0.84%)
Jan 09, 2020 37.55 37.94 37.52 37.94 17,211,454 +0.39(+1.03%)
Jan 08, 2020 37.59 37.73 37.39 37.55 18,177,236 -0.13(-0.34%)
Jan 07, 2020 37.91 37.99 37.56 37.68 21,188,318 -0.35(-0.93%)
Jan 06, 2020 37.95 38.17 37.75 38.03 19,939,378 -0.08(-0.20%)
Jan 03, 2020 38.23 38.40 38.01 38.11 16,708,398 -0.34(-0.88%)
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.