Skip to main content

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

79.03 +0.43 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 34.81 35.08 33.74 34.81 54,148,932 -0.88(-2.46%)
Feb 27, 2020 36.39 36.87 35.67 35.69 29,352,070 -1.06(-2.89%)
Feb 26, 2020 37.08 37.23 36.74 36.75 20,643,974 -0.23(-0.62%)
Feb 25, 2020 37.61 37.84 36.87 36.98 24,013,996 -0.62(-1.66%)
Feb 24, 2020 37.97 38.29 37.48 37.60 20,464,286 -0.73(-1.91%)
Feb 21, 2020 37.96 38.39 37.92 38.33 19,311,284 +0.29(+0.76%)
Feb 20, 2020 37.89 38.18 37.78 38.04 15,538,599 +0.00(+0.01%)
Feb 19, 2020 38.63 38.77 38.04 38.04 22,228,322 -0.63(-1.63%)
Feb 18, 2020 38.30 38.77 37.94 38.67 35,618,376 +0.56(+1.48%)
Feb 14, 2020 38.04 38.33 37.87 38.11 25,152,154 +0.15(+0.38%)
Feb 13, 2020 37.45 38.00 37.36 37.96 16,491,032 +0.51(+1.37%)
Feb 12, 2020 37.34 37.63 37.31 37.45 14,634,782 +0.15(+0.39%)
Feb 11, 2020 37.31 37.34 36.99 37.30 17,932,558 +0.05(+0.13%)
Feb 10, 2020 37.42 37.81 37.19 37.26 18,992,494 -0.39(-1.03%)
Feb 07, 2020 37.53 37.74 37.42 37.64 11,414,770 +0.05(+0.12%)
Feb 06, 2020 37.77 37.90 37.52 37.60 16,555,801 -0.16(-0.43%)
Feb 05, 2020 37.37 37.80 37.13 37.76 17,577,290 +0.50(+1.34%)
Feb 04, 2020 37.25 37.58 37.14 37.26 16,181,909 +0.32(+0.88%)
Feb 03, 2020 37.14 37.30 36.88 36.94 13,447,852 -0.07(-0.19%)
Jan 31, 2020 37.43 37.58 36.82 37.01 24,054,264 -0.68(-1.79%)
Jan 30, 2020 37.37 37.73 37.28 37.69 14,173,047 +0.22(+0.60%)
Jan 29, 2020 37.68 37.86 37.46 37.46 11,679,705 -0.23(-0.61%)
Jan 28, 2020 37.49 37.79 37.48 37.69 16,303,574 +0.24(+0.64%)
Jan 27, 2020 36.59 37.57 36.42 37.45 21,709,130 +0.48(+1.30%)
Jan 24, 2020 37.50 37.51 36.90 36.97 13,560,125 -0.47(-1.24%)
Jan 23, 2020 37.57 37.60 37.19 37.44 13,317,776 -0.09(-0.25%)
Jan 22, 2020 37.25 37.67 37.23 37.53 15,238,915 +0.16(+0.44%)
Jan 21, 2020 37.04 37.40 37.02 37.37 22,744,216 +0.20(+0.55%)
Jan 17, 2020 37.51 37.59 37.06 37.16 31,074,384 -0.30(-0.81%)
Jan 16, 2020 37.34 37.48 37.27 37.47 16,604,100 +0.20(+0.54%)
Jan 15, 2020 37.05 37.46 37.02 37.27 23,054,700 -0.29(-0.77%)
Jan 14, 2020 37.33 37.57 37.22 37.56 20,373,232 +0.10(+0.26%)
Jan 13, 2020 37.62 37.68 37.29 37.46 18,909,436 -0.16(-0.43%)
Jan 10, 2020 37.90 37.93 37.49 37.62 18,732,176 -0.32(-0.84%)
Jan 09, 2020 37.55 37.94 37.52 37.94 17,211,454 +0.39(+1.03%)
Jan 08, 2020 37.59 37.73 37.39 37.55 18,177,236 -0.13(-0.34%)
Jan 07, 2020 37.91 37.99 37.56 37.68 21,188,318 -0.35(-0.93%)
Jan 06, 2020 37.95 38.17 37.75 38.03 19,939,378 -0.08(-0.20%)
Jan 03, 2020 38.23 38.40 38.01 38.11 16,708,398 -0.34(-0.88%)
Jan 02, 2020 38.42 38.76 38.37 38.45 20,927,420 +0.03(+0.08%)
Dec 31, 2019 38.63 38.73 38.21 38.42 15,206,185 -0.18(-0.47%)
Dec 30, 2019 38.73 38.73 38.51 38.60 9,112,918 -0.06(-0.16%)
Dec 27, 2019 38.77 38.77 38.55 38.66 10,968,995 +0.02(+0.06%)
Dec 26, 2019 38.66 38.74 38.45 38.64 13,066,310 +0.00(+0.01%)
Dec 24, 2019 38.51 38.66 38.47 38.63 6,890,501 +0.16(+0.40%)
Dec 23, 2019 38.86 39.01 38.47 38.48 13,876,978 -0.41(-1.05%)
Dec 20, 2019 39.27 39.48 38.80 38.88 24,607,386 +0.07(+0.17%)
Dec 19, 2019 38.77 38.95 38.72 38.82 13,809,741 +0.07(+0.18%)
Dec 18, 2019 39.28 39.33 38.74 38.75 15,786,109 -0.46(-1.17%)
Dec 17, 2019 39.10 39.34 39.02 39.20 14,155,373 +0.24(+0.61%)
Dec 16, 2019 38.93 39.23 38.93 38.97 16,552,590 +0.08(+0.21%)
Dec 13, 2019 38.52 39.00 38.47 38.88 16,601,362 +0.17(+0.44%)
Dec 12, 2019 38.47 38.83 38.36 38.71 12,835,147 +0.25(+0.64%)
Dec 11, 2019 38.60 38.68 38.32 38.47 10,847,008 -0.05(-0.12%)
Dec 10, 2019 38.58 38.65 38.47 38.51 13,247,234 -0.07(-0.18%)
Dec 09, 2019 38.65 38.75 38.53 38.58 14,898,384 -0.14(-0.35%)
Dec 06, 2019 38.49 38.73 38.44 38.72 13,433,291 +0.36(+0.94%)
Dec 05, 2019 38.26 38.40 37.96 38.36 13,465,482 +0.05(+0.12%)
Dec 04, 2019 38.45 38.47 38.18 38.31 17,215,162 +0.01(+0.02%)
Dec 03, 2019 38.22 38.40 38.01 38.30 20,932,614 -0.20(-0.51%)
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.