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

81.95 +0.56 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 22.59 22.98 22.56 22.83 31,386,662 +0.16(+0.68%)
Mar 30, 2017 22.39 22.71 22.37 22.67 25,707,114 +0.27(+1.20%)
Mar 29, 2017 22.28 22.54 22.27 22.40 22,074,834 +0.13(+0.60%)
Mar 28, 2017 21.96 22.29 21.96 22.27 22,900,104 +0.21(+0.95%)
Mar 27, 2017 22.02 22.19 21.97 22.06 18,291,142 +0.02(+0.07%)
Mar 24, 2017 22.16 22.22 22.02 22.04 18,500,756 -0.08(-0.36%)
Mar 23, 2017 22.23 22.27 22.09 22.12 21,784,040 -0.12(-0.56%)
Mar 22, 2017 22.18 22.28 22.08 22.25 20,384,712 +0.11(+0.50%)
Mar 21, 2017 22.22 22.29 22.07 22.14 27,619,648 -0.03(-0.11%)
Mar 20, 2017 22.21 22.31 22.08 22.16 23,575,808 +0.03(+0.13%)
Mar 17, 2017 22.35 22.41 22.11 22.13 44,454,956 -0.17(-0.78%)
Mar 16, 2017 22.20 22.39 22.19 22.31 22,296,318 -0.04(-0.20%)
Mar 15, 2017 22.33 22.39 22.17 22.35 27,830,966 -0.04(-0.20%)
Mar 14, 2017 22.43 22.55 22.40 22.40 31,445,362 +0.24(+1.10%)
Mar 13, 2017 22.16 22.31 22.08 22.15 21,480,164 -0.05(-0.21%)
Mar 10, 2017 22.17 22.28 22.10 22.20 22,415,842 +0.08(+0.34%)
Mar 09, 2017 22.09 22.18 22.03 22.12 23,884,484 +0.02(+0.09%)
Mar 08, 2017 22.07 22.18 22.02 22.10 25,197,262 +0.03(+0.14%)
Mar 07, 2017 22.08 22.18 22.07 22.07 23,051,724 -0.00(-0.01%)
Mar 06, 2017 22.11 22.25 22.04 22.08 29,061,544 -0.05(-0.21%)
Mar 03, 2017 22.44 22.08 22.12 29,449,436 -0.23(-1.03%)
Mar 02, 2017 22.25 22.40 22.17 22.35 28,222,980 +0.10(+0.44%)
Mar 01, 2017 22.42 22.46 22.16 22.26 42,771,700 -0.15(-0.68%)
Feb 28, 2017 22.39 22.43 22.11 22.41 50,494,908 -0.26(-1.13%)
Feb 27, 2017 22.83 22.88 22.60 22.66 29,294,208 -0.21(-0.90%)
Feb 24, 2017 22.54 23.00 22.52 22.87 43,966,712 +0.34(+1.51%)
Feb 23, 2017 22.75 22.90 22.48 22.53 40,510,932 -0.13(-0.56%)
Feb 22, 2017 22.82 22.86 22.58 22.65 48,226,636 +0.08(+0.36%)
Feb 21, 2017 22.50 22.83 22.34 22.57 70,939,704 +0.66(+3.00%)
Feb 17, 2017 21.92 21.92 21.92 0 +0.16(+0.73%)
Feb 16, 2017 21.69 21.87 21.68 21.76 26,632,218 +0.06(+0.26%)
Feb 15, 2017 21.42 21.71 21.41 21.70 27,105,212 +0.01(+0.04%)
Feb 14, 2017 21.44 21.70 21.39 21.69 26,779,166 +0.28(+1.31%)
Feb 13, 2017 21.58 21.69 21.34 21.41 26,507,896 -0.08(-0.37%)
Feb 10, 2017 21.56 21.67 21.41 21.49 39,395,204 -0.33(-1.53%)
Feb 09, 2017 21.42 21.84 21.40 21.82 35,073,024 +0.40(+1.87%)
Feb 08, 2017 21.13 21.43 21.13 21.42 24,249,230 +0.29(+1.38%)
Feb 07, 2017 21.03 21.17 21.01 21.13 18,377,338 +0.15(+0.74%)
Feb 06, 2017 20.97 21.12 20.97 20.98 28,794,468 -0.03(-0.15%)
Feb 03, 2017 21.11 21.14 20.99 21.01 24,137,096 -0.06(-0.30%)
Feb 02, 2017 20.96 21.21 20.96 21.07 28,484,146 +0.15(+0.71%)
Feb 01, 2017 21.00 21.08 20.86 20.92 28,640,810 -0.16(-0.76%)
Jan 31, 2017 20.92 21.13 20.81 21.08 29,496,248 +0.10(+0.48%)
Jan 30, 2017 20.73 21.00 20.73 20.98 27,333,026 +0.24(+1.16%)
Jan 27, 2017 21.12 21.16 20.62 20.74 42,522,592 -0.34(-1.60%)
Jan 26, 2017 21.21 21.24 21.05 21.08 20,567,990 -0.05(-0.24%)
Jan 25, 2017 21.33 21.40 21.10 21.13 27,603,956 -0.16(-0.76%)
Jan 24, 2017 21.13 21.30 21.06 21.29 33,903,100 +0.24(+1.13%)
Jan 23, 2017 21.17 21.22 21.03 21.06 25,110,952 -0.17(-0.79%)
Jan 20, 2017 21.40 21.43 21.17 21.22 38,157,696 -0.14(-0.65%)
Jan 19, 2017 21.52 21.54 21.32 21.36 21,590,048 -0.15(-0.72%)
Jan 18, 2017 21.44 21.52 21.34 21.52 23,170,470 -0.10(-0.45%)
Jan 17, 2017 21.51 21.89 21.50 21.62 41,677,612 +0.41(+1.92%)
Jan 13, 2017 21.21 21.21 21.21 0 -0.27(-1.24%)
Jan 12, 2017 21.60 21.66 21.46 21.47 20,715,556 -0.18(-0.82%)
Jan 11, 2017 21.55 21.68 21.54 21.65 21,200,136 +0.09(+0.44%)
Jan 10, 2017 21.68 21.88 21.55 21.55 32,417,306 -0.15(-0.70%)
Jan 09, 2017 21.59 21.74 21.58 21.71 27,488,182 +0.14(+0.66%)
Jan 06, 2017 21.61 21.64 21.49 21.56 30,043,022 -0.30(-1.37%)
Jan 05, 2017 21.62 21.90 21.52 21.86 22,471,594 +0.05(+0.22%)
Jan 04, 2017 21.69 22.00 21.67 21.82 24,999,320 +0.13(+0.58%)
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.