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

80.14 +1.08 (+1.37%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 20.85 20.95 20.72 20.76 29,863,438 -0.05(-0.26%)
Feb 26, 2016 21.30 21.34 20.75 20.81 35,102,024 -0.48(-2.25%)
Feb 25, 2016 21.11 21.32 21.07 21.29 30,617,498 +0.29(+1.37%)
Feb 24, 2016 20.71 21.07 20.57 21.00 32,873,086 +0.20(+0.96%)
Feb 23, 2016 20.60 20.84 20.43 20.80 36,532,800 +0.27(+1.30%)
Feb 22, 2016 20.23 20.70 20.33 20.54 33,831,796 +0.30(+1.50%)
Feb 19, 2016 19.99 20.27 19.85 20.23 49,731,844 +0.17(+0.84%)
Feb 18, 2016 19.95 20.27 19.51 20.06 89,141,336 -0.62(-3.01%)
Feb 17, 2016 20.68 20.84 20.59 20.69 39,675,364 +0.07(+0.32%)
Feb 16, 2016 20.84 20.90 20.50 20.62 36,290,092 -0.09(-0.42%)
Feb 12, 2016 20.50 20.71 20.71 20.71 30,983,502 +0.27(+1.32%)
Feb 11, 2016 20.35 20.58 20.27 20.44 35,746,008 -0.15(-0.71%)
Feb 10, 2016 20.71 20.84 20.54 20.59 31,026,632 -0.01(-0.03%)
Feb 09, 2016 20.49 20.78 20.24 20.59 46,791,008 -0.34(-1.63%)
Feb 08, 2016 20.81 21.01 20.39 20.93 66,288,828 -0.03(-0.15%)
Feb 05, 2016 20.92 21.12 20.62 20.97 45,367,272 +0.18(+0.87%)
Feb 04, 2016 20.58 20.83 20.34 20.78 41,011,048 +0.05(+0.23%)
Feb 03, 2016 21.06 21.12 20.36 20.74 39,355,376 -0.18(-0.88%)
Feb 02, 2016 21.06 21.23 20.74 20.92 43,413,188 -0.20(-0.95%)
Feb 01, 2016 20.62 21.26 20.62 21.12 46,561,724 +0.36(+1.72%)
Jan 29, 2016 20.26 20.82 20.26 20.77 52,533,720 +0.67(+3.33%)
Jan 28, 2016 20.04 20.19 19.89 20.10 36,024,768 +0.08(+0.42%)
Jan 27, 2016 20.06 20.40 19.99 20.01 32,640,014 -0.02(-0.08%)
Jan 26, 2016 19.83 20.17 19.80 20.03 30,170,674 +0.17(+0.87%)
Jan 25, 2016 19.65 19.97 19.57 19.86 40,978,132 +0.24(+1.21%)
Jan 22, 2016 19.54 19.80 19.44 19.62 29,391,944 +0.25(+1.31%)
Jan 21, 2016 19.08 19.65 19.06 19.36 38,632,248 +0.33(+1.71%)
Jan 20, 2016 19.34 19.50 18.84 19.04 55,501,488 -0.54(-2.75%)
Jan 19, 2016 19.48 19.65 19.40 19.58 41,707,508 +0.20(+1.02%)
Jan 15, 2016 19.26 19.38 19.38 19.38 48,492,192 -0.35(-1.79%)
Jan 14, 2016 19.40 19.91 19.34 19.73 41,334,452 +0.36(+1.84%)
Jan 13, 2016 19.94 19.94 19.35 19.38 43,849,816 -0.53(-2.67%)
Jan 12, 2016 20.15 20.26 19.85 19.91 38,968,200 -0.19(-0.93%)
Jan 11, 2016 19.95 20.17 19.91 20.10 40,433,324 +0.21(+1.07%)
Jan 08, 2016 20.37 20.47 19.84 19.88 56,780,016 -0.47(-2.29%)
Jan 07, 2016 19.70 20.41 19.69 20.35 84,451,168 +0.46(+2.33%)
Jan 06, 2016 19.55 20.01 19.55 19.89 52,931,680 +0.20(+1.00%)
Jan 05, 2016 19.41 19.73 19.35 19.69 42,560,060 +0.46(+2.38%)
Jan 04, 2016 18.93 19.24 18.89 19.23 38,311,604 +0.05(+0.26%)
Dec 31, 2015 19.19 19.18 19.18 19.18 21,011,772 -0.12(-0.62%)
Dec 30, 2015 19.29 19.36 19.24 19.30 18,266,526 +0.02(+0.11%)
Dec 29, 2015 19.09 19.32 19.08 19.28 25,190,602 +0.27(+1.42%)
Dec 28, 2015 18.96 19.08 18.93 19.01 17,323,222 -0.02(-0.13%)
Dec 24, 2015 19.02 19.04 19.04 19.04 7,934,180 -0.08(-0.43%)
Dec 23, 2015 19.09 19.13 18.91 19.12 24,027,836 +0.17(+0.91%)
Dec 22, 2015 18.71 18.99 18.65 18.94 29,610,970 +0.31(+1.66%)
Dec 21, 2015 18.41 18.64 18.36 18.63 30,821,838 +0.22(+1.19%)
Dec 18, 2015 18.44 18.59 18.38 18.42 51,950,936 -0.04(-0.22%)
Dec 17, 2015 18.88 18.88 18.45 18.46 41,460,380 -0.41(-2.19%)
Dec 16, 2015 18.81 18.98 18.68 18.87 31,813,572 +0.21(+1.11%)
Dec 15, 2015 18.98 19.04 18.64 18.66 46,702,024 -0.23(-1.24%)
Dec 14, 2015 18.56 18.91 18.48 18.90 46,407,288 +0.32(+1.74%)
Dec 11, 2015 18.48 18.63 18.40 18.58 31,141,614 -0.06(-0.34%)
Dec 10, 2015 18.50 18.80 18.49 18.64 36,300,504 +0.13(+0.73%)
Dec 09, 2015 18.54 18.81 18.43 18.50 28,703,344 -0.15(-0.81%)
Dec 08, 2015 18.80 18.93 18.62 18.65 33,160,848 -0.28(-1.47%)
Dec 07, 2015 18.64 19.00 18.64 18.93 37,055,240 +0.26(+1.41%)
Dec 04, 2015 18.48 18.73 18.47 18.67 33,347,568 +0.19(+1.05%)
Dec 03, 2015 18.37 18.67 18.34 18.48 50,632,108 +0.22(+1.18%)
Dec 02, 2015 18.34 18.55 18.25 18.26 43,416,424 -0.15(-0.81%)
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.