Skip to main content

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

60.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 88.84 89.78 88.54 89.07 11,691,073 +0.33(+0.37%)
Nov 29, 2018 88.50 89.24 88.24 88.74 6,772,108 -0.16(-0.17%)
Nov 28, 2018 87.06 89.04 86.70 88.90 11,030,976 +2.21(+2.55%)
Nov 27, 2018 86.64 87.15 86.12 86.69 9,908,344 -0.10(-0.12%)
Nov 26, 2018 87.28 87.63 86.42 86.79 9,360,249 +0.05(+0.05%)
Nov 23, 2018 85.86 87.16 85.86 86.75 5,360,857 +0.85(+0.99%)
Nov 21, 2018 85.90 85.90 85.90 0 +0.01(+0.01%)
Nov 20, 2018 86.64 86.84 85.38 85.89 13,834,385 -2.39(-2.71%)
Nov 19, 2018 89.34 89.62 87.96 88.28 9,627,435 -0.83(-0.93%)
Nov 16, 2018 90.14 90.69 88.41 89.11 15,606,223 -1.69(-1.86%)
Nov 15, 2018 93.33 93.77 89.96 90.80 17,560,668 -1.82(-1.96%)
Nov 14, 2018 93.95 94.09 92.14 92.61 11,395,319 -1.29(-1.37%)
Nov 13, 2018 94.56 95.00 93.53 93.90 8,719,281 -0.85(-0.90%)
Nov 12, 2018 96.23 96.88 94.54 94.74 9,720,773 -1.54(-1.60%)
Nov 09, 2018 95.78 96.60 95.60 96.29 9,264,167 +0.62(+0.65%)
Nov 08, 2018 95.16 96.01 94.89 95.67 6,463,014 +0.51(+0.54%)
Nov 07, 2018 94.55 95.29 94.00 95.16 9,048,409 +0.90(+0.96%)
Nov 06, 2018 93.53 94.35 93.08 94.25 6,897,955 +0.38(+0.41%)
Nov 05, 2018 92.30 94.11 91.79 93.87 8,294,068 +1.43(+1.55%)
Nov 02, 2018 92.02 92.65 91.50 92.44 8,006,587 +0.69(+0.76%)
Nov 01, 2018 91.18 92.28 90.96 91.74 8,478,836 +0.27(+0.30%)
Oct 31, 2018 93.49 93.49 91.32 91.47 13,499,333 -1.95(-2.09%)
Oct 30, 2018 91.41 93.59 91.27 93.42 13,931,054 +2.39(+2.63%)
Oct 29, 2018 90.77 92.79 90.38 91.03 13,929,076 +0.78(+0.87%)
Oct 26, 2018 90.13 90.91 89.41 90.25 16,363,007 -0.22(-0.24%)
Oct 25, 2018 89.40 90.74 88.48 90.47 11,766,162 +1.48(+1.66%)
Oct 24, 2018 88.93 90.46 88.73 88.99 11,279,043 -0.22(-0.25%)
Oct 23, 2018 88.02 89.38 87.67 89.21 10,311,718 +0.60(+0.68%)
Oct 22, 2018 88.79 89.01 88.24 88.61 7,808,655 -0.01(-0.01%)
Oct 19, 2018 87.57 89.07 87.57 88.62 9,812,761 +0.89(+1.02%)
Oct 18, 2018 87.93 88.71 87.33 87.72 12,495,988 -0.36(-0.40%)
Oct 17, 2018 86.82 88.13 86.56 88.08 10,457,816 +0.68(+0.78%)
Oct 16, 2018 86.38 87.63 86.05 87.39 12,323,152 +1.82(+2.12%)
Oct 15, 2018 86.20 86.64 85.58 85.58 9,105,308 -0.90(-1.04%)
Oct 12, 2018 86.44 86.81 85.44 86.48 9,377,745 +0.81(+0.95%)
Oct 11, 2018 87.39 87.83 85.38 85.67 10,881,398 -1.68(-1.92%)
Oct 10, 2018 88.11 89.25 87.29 87.35 9,869,673 -1.20(-1.36%)
Oct 09, 2018 87.24 89.15 86.83 88.55 12,715,815 +2.18(+2.52%)
Oct 08, 2018 85.06 86.59 84.85 86.37 6,317,667 +1.26(+1.48%)
Oct 05, 2018 85.61 85.92 84.73 85.11 7,338,056 -0.82(-0.96%)
Oct 04, 2018 85.81 86.20 85.01 85.93 6,627,409 +0.13(+0.15%)
Oct 03, 2018 87.11 87.15 85.78 85.81 6,934,599 -0.99(-1.14%)
Oct 02, 2018 85.68 87.21 85.61 86.79 8,501,286 +0.68(+0.79%)
Oct 01, 2018 86.01 86.34 85.78 86.11 5,476,482 +0.45(+0.52%)
Sep 28, 2018 86.00 86.08 85.46 85.66 6,913,564 -0.20(-0.23%)
Sep 27, 2018 85.92 86.62 85.58 85.86 5,880,005 -0.42(-0.49%)
Sep 26, 2018 86.75 87.18 86.22 86.28 6,488,640 -0.47(-0.54%)
Sep 25, 2018 87.56 88.04 86.64 86.75 6,789,604 +0.16(+0.19%)
Sep 24, 2018 87.06 87.57 86.53 86.58 5,850,232 -0.89(-1.02%)
Sep 21, 2018 87.49 87.83 87.23 87.48 10,447,965 +0.14(+0.16%)
Sep 20, 2018 86.97 87.37 86.61 87.34 6,086,443 +0.47(+0.54%)
Sep 19, 2018 87.17 87.47 86.54 86.87 6,221,692 -0.17(-0.20%)
Sep 18, 2018 86.16 87.19 85.88 87.05 7,411,237 +0.56(+0.64%)
Sep 17, 2018 86.43 87.09 86.08 86.49 5,840,204 +0.21(+0.24%)
Sep 14, 2018 86.23 86.51 86.06 86.28 6,927,925 -0.48(-0.56%)
Sep 13, 2018 86.95 87.22 86.57 86.76 8,363,518 -0.78(-0.89%)
Sep 12, 2018 87.80 88.24 87.50 87.54 6,467,591 -0.61(-0.69%)
Sep 11, 2018 88.72 89.08 88.01 88.15 7,084,957 -0.24(-0.27%)
Sep 10, 2018 87.67 88.65 87.65 88.39 9,135,051 +0.98(+1.12%)
Sep 07, 2018 87.38 88.00 87.24 87.41 7,315,033 -0.57(-0.64%)
Sep 06, 2018 88.05 88.22 87.58 87.98 6,743,221 -0.16(-0.18%)
Sep 05, 2018 87.27 88.32 86.98 88.13 10,385,694 +1.15(+1.32%)
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.