Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

79.06 +1.02 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 21.84 21.84 21.84 0 -0.04(-0.20%)
Dec 29, 2016 21.86 21.96 21.84 21.88 13,606,231 -0.02(-0.07%)
Dec 28, 2016 22.10 22.11 21.88 21.90 15,432,199 -0.12(-0.56%)
Dec 27, 2016 21.89 22.06 21.88 22.02 14,040,512 +0.05(+0.23%)
Dec 23, 2016 21.97 21.97 21.97 0 -0.02(-0.07%)
Dec 22, 2016 22.51 22.51 21.86 21.98 38,317,228 -0.52(-2.32%)
Dec 21, 2016 22.64 22.75 22.51 22.51 16,146,518 -0.18(-0.81%)
Dec 20, 2016 22.66 22.73 22.59 22.69 19,334,366 +0.08(+0.34%)
Dec 19, 2016 22.38 22.67 22.38 22.61 18,641,984 +0.19(+0.85%)
Dec 16, 2016 22.45 22.63 22.30 22.42 56,485,740 -0.03(-0.14%)
Dec 15, 2016 22.50 22.68 22.44 22.46 22,589,112 -0.08(-0.36%)
Dec 14, 2016 22.71 22.90 22.49 22.54 27,439,376 -0.15(-0.64%)
Dec 13, 2016 22.64 22.82 22.62 22.68 27,771,080 +0.04(+0.18%)
Dec 12, 2016 22.14 22.68 22.12 22.64 28,687,698 +0.50(+2.27%)
Dec 09, 2016 22.20 22.25 22.03 22.14 34,048,936 -0.08(-0.37%)
Dec 08, 2016 22.27 22.40 22.22 22.22 21,664,494 -0.08(-0.37%)
Dec 07, 2016 22.09 22.32 22.08 22.30 22,050,656 +0.13(+0.58%)
Dec 06, 2016 22.07 22.18 21.90 22.18 24,644,278 +0.13(+0.60%)
Dec 05, 2016 22.35 22.37 22.00 22.04 33,398,376 -0.30(-1.33%)
Dec 02, 2016 22.24 22.36 22.20 22.34 21,176,582 +0.07(+0.30%)
Dec 01, 2016 22.14 22.29 22.08 22.27 21,733,384 +0.08(+0.34%)
Nov 30, 2016 22.35 22.43 22.11 22.20 29,586,380 -0.30(-1.32%)
Nov 29, 2016 22.50 22.63 22.44 22.49 23,193,936 +0.06(+0.25%)
Nov 28, 2016 22.35 22.54 22.31 22.44 22,500,194 -0.01(-0.06%)
Nov 25, 2016 22.41 22.58 22.37 22.45 13,435,270 +0.13(+0.56%)
Nov 23, 2016 22.32 22.32 22.32 0 +0.22(+1.01%)
Nov 22, 2016 21.98 22.19 21.98 22.10 34,851,184 +0.24(+1.08%)
Nov 21, 2016 21.60 21.87 21.56 21.86 26,483,494 +0.26(+1.21%)
Nov 18, 2016 21.72 21.86 21.57 21.60 35,331,072 -0.20(-0.94%)
Nov 17, 2016 21.77 21.91 21.47 21.81 74,360,776 -0.69(-3.08%)
Nov 16, 2016 22.61 22.71 22.48 22.50 35,490,816 -0.01(-0.04%)
Nov 15, 2016 22.31 22.51 22.17 22.51 30,826,208 +0.29(+1.32%)
Nov 14, 2016 22.43 22.47 22.12 22.22 40,964,744 -0.23(-1.04%)
Nov 11, 2016 22.41 22.47 22.25 22.45 26,093,516 -0.05(-0.22%)
Nov 10, 2016 22.46 22.72 22.38 22.50 45,439,584 +0.09(+0.41%)
Nov 09, 2016 21.84 22.53 21.84 22.41 53,239,076 +0.41(+1.88%)
Nov 08, 2016 21.97 22.07 21.89 22.00 24,176,130 +0.00(+0.01%)
Nov 07, 2016 21.94 22.01 21.80 21.99 30,941,404 +0.20(+0.90%)
Nov 04, 2016 21.97 22.04 21.79 21.80 23,041,926 -0.15(-0.67%)
Nov 03, 2016 21.95 22.09 21.86 21.95 21,588,142 +0.06(+0.26%)
Nov 02, 2016 21.81 22.05 21.81 21.89 24,257,686 +0.05(+0.22%)
Nov 01, 2016 22.06 22.08 21.79 21.84 28,043,852 -0.23(-1.03%)
Oct 31, 2016 22.08 22.12 22.01 22.07 20,271,800 +0.01(+0.04%)
Oct 28, 2016 22.00 22.13 21.98 22.06 22,060,716 +0.05(+0.23%)
Oct 27, 2016 21.94 22.06 21.87 22.01 22,627,888 +0.08(+0.35%)
Oct 26, 2016 21.84 22.00 21.79 21.93 16,024,853 +0.07(+0.33%)
Oct 25, 2016 21.75 22.02 21.75 21.86 24,208,420 +0.05(+0.25%)
Oct 24, 2016 21.63 21.86 21.55 21.81 22,729,480 +0.27(+1.24%)
Oct 21, 2016 21.54 21.63 21.43 21.54 24,890,070 -0.12(-0.57%)
Oct 20, 2016 21.74 21.77 21.61 21.66 19,966,504 -0.05(-0.23%)
Oct 19, 2016 21.82 21.85 21.65 21.71 22,601,426 +0.01(+0.03%)
Oct 18, 2016 21.61 21.74 21.50 21.71 24,930,892 +0.20(+0.95%)
Oct 17, 2016 21.64 21.64 21.37 21.50 23,775,754 -0.07(-0.34%)
Oct 14, 2016 21.56 21.69 21.50 21.57 20,357,378 +0.07(+0.32%)
Oct 13, 2016 21.18 21.60 21.14 21.50 29,171,060 +0.24(+1.14%)
Oct 12, 2016 21.35 21.40 21.23 21.26 28,367,568 +0.02(+0.10%)
Oct 11, 2016 21.42 21.42 21.21 21.24 27,259,942 -0.19(-0.87%)
Oct 10, 2016 21.67 21.73 21.35 21.43 28,519,326 -0.23(-1.05%)
Oct 07, 2016 21.83 21.89 21.49 21.65 40,149,380 -0.21(-0.95%)
Oct 06, 2016 22.59 22.20 21.71 21.86 63,805,408 -0.73(-3.22%)
Oct 05, 2016 22.65 22.78 22.57 22.59 20,511,022 -0.03(-0.11%)
Oct 04, 2016 22.69 22.87 22.55 22.61 20,843,674 -0.08(-0.36%)
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.