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 (%)
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%)
Oct 03, 2016 22.64 22.74 22.57 22.70 18,584,434 -0.03(-0.15%)
Sep 30, 2016 22.53 22.84 22.50 22.73 31,612,970 +0.44(+1.97%)
Sep 29, 2016 22.56 22.60 22.26 22.29 25,332,540 -0.33(-1.48%)
Sep 28, 2016 22.76 22.79 22.50 22.63 19,607,802 -0.17(-0.75%)
Sep 27, 2016 22.67 22.85 22.56 22.80 20,112,124 +0.22(+0.99%)
Sep 26, 2016 22.79 22.80 22.54 22.57 18,874,526 -0.23(-1.01%)
Sep 23, 2016 22.88 22.93 22.80 22.80 24,420,056 +0.03(+0.11%)
Sep 22, 2016 22.83 22.86 22.69 22.78 18,624,508 +0.03(+0.11%)
Sep 21, 2016 22.75 22.86 22.54 22.75 21,181,906 +0.07(+0.31%)
Sep 20, 2016 22.74 22.87 22.66 22.68 18,753,664 -0.04(-0.17%)
Sep 19, 2016 22.89 22.97 22.72 22.72 21,957,816 -0.25(-1.07%)
Sep 16, 2016 22.79 22.99 22.76 22.97 44,216,512 +0.15(+0.65%)
Sep 15, 2016 22.53 22.87 22.46 22.82 23,263,454 +0.28(+1.23%)
Sep 14, 2016 22.57 22.71 22.50 22.54 22,148,244 +0.02(+0.08%)
Sep 13, 2016 22.64 22.66 22.42 22.52 23,821,136 -0.15(-0.67%)
Sep 12, 2016 22.31 22.77 22.29 22.67 34,469,940 +0.52(+2.33%)
Sep 09, 2016 22.48 22.54 22.16 22.16 38,622,340 -0.48(-2.13%)
Sep 08, 2016 22.66 22.79 22.60 22.64 30,654,088 -0.07(-0.32%)
Sep 07, 2016 23.01 23.02 22.70 22.71 30,517,806 -0.30(-1.29%)
Sep 06, 2016 22.93 23.03 22.76 23.01 30,362,756 +0.16(+0.69%)
Sep 02, 2016 23.00 22.85 22.85 22.85 25,646,226 -0.11(-0.47%)
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.