Skip to main content

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

60.17 -0.55 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 80.18 80.18 80.18 0 +1.08(+1.37%)
Mar 28, 2018 77.74 79.52 77.67 79.10 12,844,177 +1.55(+2.00%)
Mar 27, 2018 79.27 79.34 77.03 77.55 7,261,468 -1.31(-1.66%)
Mar 26, 2018 77.70 79.03 77.60 78.86 10,206,425 +1.87(+2.44%)
Mar 23, 2018 78.72 79.07 76.85 76.98 11,235,026 -1.55(-1.97%)
Mar 22, 2018 78.88 79.55 78.40 78.53 13,588,522 -0.94(-1.18%)
Mar 21, 2018 79.21 80.82 79.02 79.47 13,133,352 +0.21(+0.26%)
Mar 20, 2018 79.18 79.42 78.74 79.26 9,163,227 +0.45(+0.57%)
Mar 19, 2018 80.13 80.27 78.49 78.81 13,373,332 -1.55(-1.93%)
Mar 16, 2018 79.05 81.19 78.86 80.36 31,508,950 +1.50(+1.90%)
Mar 15, 2018 79.02 80.02 77.42 78.86 18,436,234 -0.14(-0.18%)
Mar 14, 2018 79.77 80.19 78.86 79.01 12,250,451 -0.57(-0.71%)
Mar 13, 2018 79.66 80.12 79.29 79.58 7,958,706 +0.21(+0.26%)
Mar 12, 2018 79.94 80.60 79.20 79.37 9,402,674 -0.59(-0.73%)
Mar 09, 2018 79.52 79.95 78.88 79.95 10,823,689 +0.72(+0.91%)
Mar 08, 2018 79.10 79.42 78.71 79.23 10,626,805 +0.63(+0.80%)
Mar 07, 2018 79.31 78.24 78.60 12,780,412 -1.18(-1.48%)
Mar 06, 2018 80.94 81.00 79.40 79.79 12,305,261 -0.82(-1.02%)
Mar 05, 2018 78.96 81.08 78.90 80.61 14,937,791 +1.08(+1.36%)
Mar 02, 2018 78.18 79.64 78.16 79.53 21,257,008 -0.28(-0.35%)
Mar 01, 2018 80.78 80.79 78.58 79.80 21,082,854 -0.83(-1.03%)
Feb 28, 2018 82.42 82.51 80.63 80.64 15,779,166 -1.35(-1.65%)
Feb 27, 2018 83.88 83.96 81.98 81.99 14,913,131 -1.43(-1.72%)
Feb 26, 2018 83.23 84.03 82.62 83.42 16,394,848 +0.21(+0.25%)
Feb 23, 2018 83.21 83.75 82.20 83.22 14,278,365 +0.11(+0.13%)
Feb 22, 2018 83.66 83.11 22,721,986 +1.12(+1.37%)
Feb 21, 2018 85.21 85.41 81.74 81.99 55,223,200 -2.32(-2.75%)
Feb 20, 2018 86.89 87.74 84.30 84.31 58,111,624 -9.56(-10.18%)
Feb 16, 2018 93.87 93.87 93.87 0 +1.39(+1.50%)
Feb 15, 2018 91.87 92.85 91.32 92.48 8,359,895 +1.37(+1.50%)
Feb 14, 2018 90.36 91.60 89.77 91.11 8,149,551 +0.65(+0.71%)
Feb 13, 2018 88.99 90.68 88.99 90.46 7,391,511 +1.28(+1.44%)
Feb 12, 2018 89.70 89.98 88.51 89.18 10,193,509 +0.16(+0.18%)
Feb 09, 2018 90.06 90.57 86.39 89.02 15,833,457 -0.58(-0.65%)
Feb 08, 2018 92.70 89.59 89.60 15,541,397 -2.54(-2.75%)
Feb 07, 2018 90.03 93.60 89.60 92.14 12,430,404 +1.75(+1.93%)
Feb 06, 2018 87.47 90.55 87.12 90.39 17,679,776 -0.39(-0.43%)
Feb 05, 2018 92.63 93.72 86.98 90.78 13,983,884 -2.82(-3.01%)
Feb 02, 2018 94.20 95.38 93.30 93.60 10,328,663 -0.93(-0.99%)
Feb 01, 2018 95.46 94.23 94.53 7,116,033 -0.97(-1.01%)
Jan 31, 2018 96.55 96.91 95.02 95.50 10,939,804 -1.01(-1.05%)
Jan 30, 2018 97.77 97.98 97.49 96.51 10,247,368 -1.63(-1.66%)
Jan 29, 2018 96.85 98.53 96.74 98.14 9,318,781 +1.04(+1.07%)
Jan 26, 2018 95.86 97.12 95.57 97.10 7,575,159 +1.60(+1.68%)
Jan 25, 2018 94.83 95.68 94.83 95.50 6,537,406 +0.73(+0.77%)
Jan 24, 2018 95.28 95.36 93.90 94.77 6,865,389 -0.10(-0.10%)
Jan 23, 2018 94.33 95.09 93.68 94.87 9,174,192 +0.40(+0.43%)
Jan 22, 2018 93.62 94.47 93.21 94.47 8,148,446 +0.77(+0.82%)
Jan 19, 2018 93.74 94.00 92.87 93.70 9,352,523 +0.26(+0.28%)
Jan 18, 2018 93.83 94.01 92.83 93.44 13,732,273 +1.43(+1.56%)
Jan 17, 2018 90.62 92.22 90.21 92.01 9,689,858 +1.80(+2.00%)
Jan 16, 2018 90.79 91.30 89.89 90.20 7,567,056 -0.16(-0.18%)
Jan 12, 2018 90.37 90.37 90.37 0 +0.76(+0.85%)
Jan 11, 2018 89.32 89.99 88.49 89.60 7,295,595 +0.31(+0.35%)
Jan 10, 2018 89.29 8,849,700 -0.64(-0.72%)
Jan 09, 2018 91.40 91.69 89.86 89.94 8,159,680 -1.09(-1.20%)
Jan 08, 2018 89.81 91.15 89.77 91.03 9,871,075 +1.33(+1.48%)
Jan 05, 2018 89.26 89.93 89.24 89.70 8,130,696 +0.53(+0.59%)
Jan 04, 2018 89.17 89.39 88.61 89.17 7,619,235 +0.08(+0.09%)
Jan 03, 2018 88.56 89.59 88.48 89.09 9,937,647 +0.77(+0.87%)
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.