Stock Quote

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

137.51 USD +2.04 (+1.51%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 76.88 77.15 76.60 76.75 4,576,294 -0.16(-0.21%)
Oct 30, 2013 77.27 77.53 76.56 76.91 4,605,466 -0.15(-0.19%)
Oct 29, 2013 77.25 77.63 76.75 77.06 7,425,557 -0.08(-0.10%)
Oct 28, 2013 76.16 77.21 76.05 77.14 6,947,218 +1.06(+1.39%)
Oct 25, 2013 76.37 76.76 75.78 76.08 6,461,888 -0.34(-0.44%)
Oct 24, 2013 76.03 76.51 75.82 76.42 5,834,339 +0.52(+0.69%)
Oct 23, 2013 76.18 76.35 75.81 75.90 5,823,058 -0.42(-0.55%)
Oct 22, 2013 75.43 76.49 75.21 76.32 6,913,538 +1.17(+1.56%)
Oct 21, 2013 75.72 75.82 74.82 75.15 5,320,764 -0.56(-0.74%)
Oct 18, 2013 75.80 75.93 75.48 75.71 6,788,695 -0.07(-0.09%)
Oct 17, 2013 75.49 76.12 71.69 75.78 6,393,786 +0.18(+0.24%)
Oct 16, 2013 74.81 75.62 74.57 75.60 5,841,690 +1.23(+1.65%)
Oct 15, 2013 74.43 75.37 73.99 74.37 8,981,366 -0.31(-0.42%)
Oct 14, 2013 74.34 74.71 73.75 74.68 5,904,038 -0.14(-0.19%)
Oct 11, 2013 74.61 74.83 73.83 74.82 6,529,172 +0.03(+0.04%)
Oct 10, 2013 73.48 74.87 73.27 74.79 7,613,432 +1.79(+2.45%)
Oct 09, 2013 72.83 73.34 72.57 73.00 6,464,837 +0.10(+0.14%)
Oct 08, 2013 71.85 73.19 71.80 72.90 9,165,510 +1.03(+1.43%)
Oct 07, 2013 72.42 72.42 71.57 71.87 6,845,908 -0.93(-1.28%)
Oct 04, 2013 73.01 73.38 72.79 72.80 5,747,662 -0.36(-0.49%)
Oct 03, 2013 73.53 73.53 72.95 73.16 7,179,614 -0.56(-0.76%)
Oct 02, 2013 73.39 73.72 73.04 73.72 7,349,090 +0.13(+0.18%)
Oct 01, 2013 73.87 73.89 73.32 73.59 5,663,990 -0.37(-0.50%)
Sep 30, 2013 74.28 74.60 73.74 73.96 6,729,734 -0.40(-0.54%)
Sep 27, 2013 74.38 74.46 74.07 74.36 4,215,371 -0.26(-0.35%)
Sep 26, 2013 74.78 74.98 74.22 74.62 5,052,024 -0.03(-0.04%)
Sep 25, 2013 75.91 75.94 73.56 74.65 14,969,419 -1.10(-1.45%)
Sep 24, 2013 76.40 76.73 75.68 75.75 6,686,031 -0.67(-0.88%)
Sep 23, 2013 75.39 76.43 75.20 76.42 5,517,665 +0.59(+0.78%)
Sep 20, 2013 76.32 76.45 75.83 75.83 8,855,283 -0.38(-0.50%)
Sep 19, 2013 76.50 76.53 75.62 76.21 7,085,971 -0.21(-0.27%)
Sep 18, 2013 75.16 76.53 74.90 76.42 6,876,620 +1.27(+1.69%)
Sep 17, 2013 74.84 75.47 74.79 75.15 4,264,148 +0.37(+0.49%)
Sep 16, 2013 74.97 75.18 74.69 74.78 4,206,608 +0.42(+0.56%)
Sep 13, 2013 74.13 74.40 73.98 74.36 4,020,403 +0.45(+0.61%)
Sep 12, 2013 74.18 74.52 73.77 73.91 5,231,498 -0.14(-0.19%)
Sep 11, 2013 74.00 74.24 73.66 74.05 5,312,233 +0.09(+0.12%)
Sep 10, 2013 73.66 74.21 73.57 73.96 6,822,285 +0.45(+0.61%)
Sep 09, 2013 72.85 73.65 72.70 73.51 5,422,667 +0.92(+1.27%)
Sep 06, 2013 72.70 73.16 72.19 72.59 5,790,232 -0.08(-0.11%)
Sep 05, 2013 72.84 73.48 72.62 72.67 4,675,209 -0.24(-0.33%)
Sep 04, 2013 72.70 73.12 72.45 72.91 4,664,803 +0.23(+0.32%)
Sep 03, 2013 73.48 73.58 72.54 72.68 7,005,527 -0.30(-0.41%)
Aug 30, 2013 72.64 73.07 72.58 72.98 6,066,164 +0.55(+0.76%)
Aug 29, 2013 72.35 72.88 72.23 72.43 3,976,367 +0.05(+0.07%)
Aug 28, 2013 72.66 72.86 72.27 72.38 5,604,231 -0.48(-0.66%)
Aug 27, 2013 72.68 73.11 72.51 72.86 5,785,874 -0.17(-0.23%)
Aug 26, 2013 73.64 73.75 73.03 73.03 5,353,374 -0.41(-0.56%)
Aug 23, 2013 73.65 73.75 73.03 73.44 5,475,169 -0.02(-0.03%)
Aug 22, 2013 73.81 74.00 73.24 73.46 3,945,318 -0.09(-0.12%)
Aug 21, 2013 73.16 74.13 72.93 73.55 8,059,543 +0.32(+0.44%)
Aug 20, 2013 73.55 73.62 73.20 73.23 6,652,080 -0.35(-0.48%)
Aug 19, 2013 73.88 73.93 73.21 73.58 5,339,823 -0.53(-0.72%)
Aug 16, 2013 74.12 74.50 73.70 74.11 7,254,895 -0.30(-0.40%)
Aug 15, 2013 74.46 75.08 74.03 74.41 13,203,129 -1.99(-2.60%)
Aug 14, 2013 76.81 77.22 76.24 76.40 6,638,959 -0.46(-0.60%)
Aug 13, 2013 77.17 77.25 76.22 76.86 6,364,519 -0.22(-0.29%)
Aug 12, 2013 76.56 77.39 76.49 77.08 5,782,382 +0.18(+0.23%)
Aug 09, 2013 77.21 77.32 76.77 76.90 5,765,133 -0.35(-0.45%)
Aug 08, 2013 77.51 77.89 76.93 77.25 4,467,347 -0.12(-0.16%)
Aug 07, 2013 77.16 77.63 76.62 77.37 5,819,716 -0.50(-0.64%)
Aug 06, 2013 78.56 78.57 77.56 77.87 6,580,103 -0.90(-1.14%)
Aug 05, 2013 78.62 79.00 78.43 78.77 3,906,060 +0.02(+0.03%)
Aug 02, 2013 78.25 78.75 78.00 78.75 6,133,797 +0.53(+0.68%)
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.