Skip to main content

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

60.45 -0.27 (-0.45%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 61.89 62.00 61.13 61.94 18,266,860 -0.71(-1.13%)
Feb 27, 2017 63.12 63.24 62.46 62.65 10,597,369 -0.57(-0.90%)
Feb 24, 2017 62.30 63.58 62.27 63.22 15,905,242 +0.94(+1.51%)
Feb 23, 2017 62.88 63.31 62.14 62.27 14,655,092 -0.35(-0.56%)
Feb 22, 2017 63.09 63.20 62.42 62.62 17,446,296 +0.23(+0.36%)
Feb 21, 2017 62.19 63.12 61.74 62.40 25,662,898 +1.82(+3.00%)
Feb 17, 2017 60.58 60.58 60.58 0 +0.44(+0.73%)
Feb 16, 2017 59.97 60.47 59.92 60.14 9,634,377 +0.16(+0.26%)
Feb 15, 2017 59.21 60.00 59.17 59.99 9,805,486 +0.03(+0.04%)
Feb 14, 2017 59.28 59.98 59.13 59.96 9,687,536 +0.78(+1.31%)
Feb 13, 2017 59.66 59.95 59.00 59.18 9,589,402 -0.22(-0.37%)
Feb 10, 2017 59.60 59.91 59.17 59.40 14,251,470 -0.93(-1.53%)
Feb 09, 2017 59.22 60.38 59.17 60.33 12,687,893 +1.11(+1.87%)
Feb 08, 2017 58.41 59.23 58.41 59.22 8,772,315 +0.80(+1.38%)
Feb 07, 2017 58.13 58.51 58.08 58.41 6,648,121 +0.43(+0.74%)
Feb 06, 2017 57.96 58.39 57.96 57.99 10,416,585 -0.09(-0.15%)
Feb 03, 2017 58.35 58.45 58.03 58.07 8,731,750 -0.17(-0.30%)
Feb 02, 2017 57.93 58.63 57.93 58.25 10,304,324 +0.41(+0.71%)
Feb 01, 2017 58.04 58.26 57.67 57.84 10,360,998 -0.45(-0.76%)
Jan 31, 2017 57.82 58.41 57.53 58.28 10,670,459 +0.28(+0.48%)
Jan 30, 2017 57.31 58.06 57.31 58.00 9,887,899 +0.66(+1.16%)
Jan 27, 2017 58.39 58.48 57.01 57.34 15,382,822 -0.93(-1.60%)
Jan 26, 2017 58.62 58.71 58.18 58.27 7,440,603 -0.14(-0.24%)
Jan 25, 2017 58.96 59.15 58.33 58.41 9,985,910 -0.45(-0.76%)
Jan 24, 2017 58.41 58.87 58.21 58.86 12,264,665 +0.66(+1.13%)
Jan 23, 2017 58.52 58.67 58.13 58.20 9,084,049 -0.46(-0.79%)
Jan 20, 2017 59.16 59.24 58.53 58.67 13,803,793 -0.38(-0.65%)
Jan 19, 2017 59.50 59.55 58.93 59.05 7,810,339 -0.43(-0.72%)
Jan 18, 2017 59.28 59.48 58.98 59.48 8,382,067 -0.27(-0.45%)
Jan 17, 2017 59.47 60.51 59.44 59.75 15,077,146 +1.13(+1.92%)
Jan 13, 2017 58.62 58.62 58.62 0 -0.73(-1.24%)
Jan 12, 2017 59.70 59.87 59.31 59.36 7,493,986 -0.49(-0.82%)
Jan 11, 2017 59.56 59.92 59.55 59.85 7,669,286 +0.26(+0.44%)
Jan 10, 2017 59.94 60.49 59.58 59.58 11,727,170 -0.42(-0.70%)
Jan 09, 2017 59.67 60.08 59.66 60.00 9,944,028 +0.39(+0.66%)
Jan 06, 2017 59.74 59.82 59.39 59.61 10,868,257 -0.83(-1.37%)
Jan 05, 2017 59.76 60.55 59.49 60.44 8,129,244 +0.13(+0.22%)
Jan 04, 2017 59.96 60.81 59.91 60.31 9,043,666 +0.35(+0.58%)
Jan 03, 2017 60.47 60.47 59.43 59.96 11,986,603 -0.40(-0.67%)
Dec 30, 2016 60.36 60.36 60.36 0 -0.12(-0.20%)
Dec 29, 2016 60.44 60.71 60.36 60.48 4,922,142 -0.04(-0.07%)
Dec 28, 2016 61.08 61.13 60.48 60.53 5,582,697 -0.34(-0.56%)
Dec 27, 2016 60.52 60.97 60.48 60.87 5,079,246 +0.14(+0.23%)
Dec 23, 2016 60.73 60.73 60.73 0 -0.04(-0.07%)
Dec 22, 2016 62.21 62.21 60.44 60.77 13,861,504 -1.44(-2.32%)
Dec 21, 2016 62.58 62.88 62.21 62.21 5,841,107 -0.51(-0.81%)
Dec 20, 2016 62.64 62.82 62.45 62.72 6,994,332 +0.21(+0.34%)
Dec 19, 2016 61.86 62.66 61.86 62.51 6,743,858 +0.52(+0.85%)
Dec 16, 2016 62.06 62.56 61.65 61.99 20,434,082 -0.09(-0.14%)
Dec 15, 2016 62.20 62.70 62.03 62.07 8,171,757 -0.23(-0.36%)
Dec 14, 2016 62.79 63.30 62.16 62.30 9,926,372 -0.40(-0.64%)
Dec 13, 2016 62.59 63.08 62.54 62.70 10,046,368 +0.11(+0.18%)
Dec 12, 2016 61.19 62.68 61.15 62.59 10,377,960 +1.39(+2.27%)
Dec 09, 2016 61.37 61.51 60.90 61.20 12,317,422 -0.23(-0.37%)
Dec 08, 2016 61.55 61.92 61.41 61.43 7,837,271 -0.23(-0.37%)
Dec 07, 2016 61.07 61.70 61.04 61.65 7,976,967 +0.65(+1.06%)
Dec 06, 2016 60.70 61.03 60.26 61.01 8,957,768 +0.36(+0.60%)
Dec 05, 2016 61.48 61.55 60.53 60.64 12,139,731 -0.82(-1.33%)
Dec 02, 2016 61.20 61.52 61.09 61.46 7,697,320 +0.18(+0.30%)
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.