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

78.31 -0.72 (-0.91%)
Streaming Delayed Price Updated: 12:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 27.00 26.63 26.63 26.63 13,388,009 -0.28(-1.05%)
Dec 30, 2014 26.83 27.02 26.82 26.91 10,530,639 +0.05(+0.17%)
Dec 29, 2014 26.81 27.00 26.79 26.87 11,627,892 -0.08(-0.31%)
Dec 26, 2014 26.72 27.02 26.67 26.95 10,478,682 +0.15(+0.56%)
Dec 24, 2014 26.97 26.80 26.80 26.80 8,035,901 -0.07(-0.27%)
Dec 23, 2014 26.88 27.00 26.78 26.87 17,860,972 +0.09(+0.32%)
Dec 22, 2014 26.46 26.79 26.45 26.79 14,634,535 +0.38(+1.43%)
Dec 19, 2014 26.75 26.77 26.41 26.41 38,921,220 -0.24(-0.91%)
Dec 18, 2014 26.30 26.65 26.13 26.65 27,827,802 +0.53(+2.03%)
Dec 17, 2014 25.82 26.13 25.72 26.12 21,289,602 +0.39(+1.53%)
Dec 16, 2014 25.93 26.28 25.72 25.72 23,779,016 -0.30(-1.17%)
Dec 15, 2014 26.13 26.26 25.75 26.03 20,321,030 +0.04(+0.16%)
Dec 12, 2014 25.90 26.36 25.90 25.99 23,490,864 -0.01(-0.02%)
Dec 11, 2014 25.80 26.20 25.79 25.99 25,812,994 +0.26(+1.02%)
Dec 10, 2014 26.03 26.14 25.71 25.73 22,489,076 -0.18(-0.69%)
Dec 09, 2014 25.94 26.11 25.63 25.91 21,315,192 -0.21(-0.80%)
Dec 08, 2014 26.09 26.25 26.00 26.12 20,207,432 +0.03(+0.13%)
Dec 05, 2014 26.30 26.30 25.90 26.08 21,188,236 -0.20(-0.76%)
Dec 04, 2014 26.09 26.30 25.94 26.28 22,323,968 -0.06(-0.21%)
Dec 03, 2014 26.65 26.67 26.26 26.34 20,556,686 -0.40(-1.51%)
Dec 02, 2014 26.70 26.83 26.60 26.74 21,827,692 +0.06(+0.21%)
Dec 01, 2014 26.84 26.95 26.54 26.69 29,324,714 -0.41(-1.51%)
Nov 28, 2014 26.67 27.26 26.59 27.09 25,267,832 +0.79(+3.01%)
Nov 26, 2014 26.28 26.30 26.30 26.30 12,738,877 +0.01(+0.04%)
Nov 25, 2014 26.46 26.47 26.12 26.29 21,562,042 -0.14(-0.53%)
Nov 24, 2014 26.26 26.50 26.24 26.43 25,767,516 +0.23(+0.89%)
Nov 21, 2014 26.41 26.44 26.18 26.20 21,484,432 +0.02(+0.08%)
Nov 20, 2014 26.25 26.40 26.01 26.18 25,241,036 -0.13(-0.48%)
Nov 19, 2014 25.99 26.51 25.97 26.31 39,375,100 +0.37(+1.43%)
Nov 18, 2014 25.84 25.97 25.79 25.93 19,626,016 +0.07(+0.26%)
Nov 17, 2014 25.56 25.91 25.54 25.87 25,825,812 +0.19(+0.74%)
Nov 14, 2014 25.56 25.74 25.41 25.68 34,366,164 +0.01(+0.02%)
Nov 13, 2014 25.06 25.71 25.03 25.67 73,682,136 +1.16(+4.72%)
Nov 12, 2014 24.40 24.59 24.34 24.51 21,937,660 +0.06(+0.24%)
Nov 11, 2014 24.57 24.58 24.40 24.45 18,055,472 -0.13(-0.54%)
Nov 10, 2014 24.33 24.80 24.27 24.59 40,749,924 +0.21(+0.85%)
Nov 07, 2014 24.09 24.48 24.02 24.38 30,689,820 +0.30(+1.23%)
Nov 06, 2014 24.19 24.20 23.88 24.08 14,931,361 +0.03(+0.14%)
Nov 05, 2014 24.10 24.21 23.93 24.05 18,328,282 +0.14(+0.57%)
Nov 04, 2014 23.67 23.95 23.61 23.91 22,309,038 +0.30(+1.28%)
Nov 03, 2014 23.63 23.64 23.40 23.61 22,275,184 +0.00(+0.01%)
Oct 31, 2014 23.80 23.96 23.53 23.61 24,460,448 -0.06(-0.24%)
Oct 30, 2014 23.58 23.69 23.52 23.66 15,742,387 +0.02(+0.08%)
Oct 29, 2014 23.69 23.72 23.51 23.64 18,620,650 +0.01(+0.05%)
Oct 28, 2014 23.72 23.77 23.52 23.63 16,089,615 -0.07(-0.31%)
Oct 27, 2014 23.62 23.64 23.64 23.71 13,270,658 +0.07(+0.27%)
Oct 24, 2014 23.56 23.68 23.37 23.64 14,486,334 +0.04(+0.17%)
Oct 23, 2014 23.64 23.72 23.45 23.60 20,571,574 +0.07(+0.29%)
Oct 22, 2014 23.67 23.73 23.53 23.53 19,151,482 +0.00(+0.01%)
Oct 21, 2014 23.27 23.58 23.22 23.53 26,815,818 +0.27(+1.17%)
Oct 20, 2014 22.95 23.28 22.90 23.26 22,747,900 +0.32(+1.40%)
Oct 17, 2014 22.96 23.06 22.60 22.93 37,065,356 +0.09(+0.38%)
Oct 16, 2014 22.67 22.89 22.47 22.85 46,352,876 -0.43(-1.84%)
Oct 15, 2014 24.01 24.05 23.02 23.28 68,032,896 -0.86(-3.56%)
Oct 14, 2014 24.09 24.32 24.04 24.14 25,527,676 +0.13(+0.54%)
Oct 13, 2014 24.15 24.32 23.97 24.01 26,497,760 -0.23(-0.93%)
Oct 10, 2014 24.12 24.57 24.12 24.23 32,561,314 +0.13(+0.55%)
Oct 09, 2014 24.18 24.40 24.04 24.10 22,851,480 -0.12(-0.49%)
Oct 08, 2014 23.96 24.29 23.77 24.22 26,192,748 +0.29(+1.22%)
Oct 07, 2014 23.84 24.05 23.75 23.93 22,809,844 -0.02(-0.06%)
Oct 06, 2014 23.85 24.12 23.83 23.94 17,508,942 +0.01(+0.04%)
Oct 03, 2014 23.70 23.98 23.69 23.93 18,802,924 +0.34(+1.43%)
Oct 02, 2014 23.59 23.80 23.51 23.59 15,925,645 +0.03(+0.14%)
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.