Stock Quote

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

140.19 USD -1.03 (-0.73%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 87.08 85.88 85.88 85.88 4,151,400 -0.91(-1.05%)
Dec 30, 2014 86.52 87.13 86.48 86.79 3,265,377 +0.15(+0.17%)
Dec 29, 2014 86.46 87.07 86.40 86.64 3,605,617 -0.27(-0.31%)
Dec 26, 2014 86.18 87.14 86.01 86.91 3,249,266 +0.48(+0.56%)
Dec 24, 2014 86.97 86.43 86.43 86.43 2,491,800 -0.23(-0.27%)
Dec 23, 2014 86.69 87.08 86.36 86.66 5,538,392 +0.28(+0.32%)
Dec 22, 2014 85.32 86.40 85.29 86.38 4,537,927 +1.22(+1.43%)
Dec 19, 2014 86.26 86.34 85.16 85.16 12,068,826 -0.78(-0.91%)
Dec 18, 2014 84.80 85.95 84.28 85.94 8,628,941 +1.71(+2.03%)
Dec 17, 2014 83.28 84.26 82.95 84.23 6,601,553 +1.27(+1.53%)
Dec 16, 2014 83.62 84.76 82.94 82.96 7,373,479 -0.98(-1.17%)
Dec 15, 2014 84.26 84.70 83.05 83.94 6,301,215 +0.13(+0.16%)
Dec 12, 2014 83.52 85.00 83.52 83.81 7,284,128 -0.02(-0.02%)
Dec 11, 2014 83.20 84.50 83.16 83.83 8,004,182 +0.85(+1.02%)
Dec 10, 2014 83.93 84.31 82.90 82.98 6,973,490 -0.58(-0.69%)
Dec 09, 2014 83.65 84.21 82.65 83.56 6,609,488 -0.67(-0.80%)
Dec 08, 2014 84.15 84.67 83.85 84.23 6,265,990 +0.11(+0.13%)
Dec 05, 2014 84.81 84.82 83.51 84.12 6,570,121 -0.64(-0.76%)
Dec 04, 2014 84.13 84.82 83.65 84.76 6,922,293 -0.18(-0.21%)
Dec 03, 2014 85.95 86.00 84.68 84.94 6,374,288 -1.46(-1.69%)
Dec 02, 2014 86.27 86.70 85.93 86.40 6,755,872 +0.18(+0.21%)
Dec 01, 2014 86.72 87.07 85.75 86.22 9,076,269 -1.32(-1.51%)
Nov 28, 2014 86.18 88.09 85.90 87.54 7,820,627 +2.56(+3.01%)
Nov 26, 2014 84.90 84.98 84.98 84.98 3,942,800 +0.03(+0.04%)
Nov 25, 2014 85.50 85.51 84.39 84.95 6,673,651 -0.45(-0.53%)
Nov 24, 2014 84.85 85.61 84.77 85.40 7,975,284 +0.75(+0.89%)
Nov 21, 2014 85.34 85.44 84.58 84.65 6,649,630 +0.07(+0.08%)
Nov 20, 2014 84.81 85.29 84.04 84.58 7,812,333 -0.41(-0.48%)
Nov 19, 2014 83.96 85.64 83.92 84.99 12,186,957 +1.20(+1.43%)
Nov 18, 2014 83.50 83.92 83.34 83.79 6,074,433 +0.22(+0.26%)
Nov 17, 2014 82.58 83.72 82.53 83.57 7,993,327 +0.61(+0.74%)
Nov 14, 2014 82.58 83.15 82.10 82.96 10,636,644 +0.02(+0.02%)
Nov 13, 2014 80.96 83.06 80.86 82.94 22,805,301 +3.74(+4.72%)
Nov 12, 2014 78.83 79.44 78.65 79.20 6,789,908 +0.19(+0.24%)
Nov 11, 2014 79.40 79.42 78.85 79.01 5,588,335 -0.43(-0.54%)
Nov 10, 2014 78.60 80.13 78.42 79.44 12,612,477 +0.67(+0.85%)
Nov 07, 2014 77.84 79.08 77.61 78.77 9,498,782 +0.96(+1.23%)
Nov 06, 2014 78.15 78.18 77.17 77.81 4,621,394 +0.11(+0.14%)
Nov 05, 2014 77.87 78.23 77.30 77.70 5,672,772 +0.44(+0.57%)
Nov 04, 2014 76.49 77.37 76.28 77.26 6,904,853 +0.98(+1.28%)
Nov 03, 2014 76.35 76.38 75.59 76.28 6,894,375 +0.01(+0.01%)
Oct 31, 2014 76.89 77.40 76.01 76.27 7,570,734 -0.18(-0.24%)
Oct 30, 2014 76.17 76.55 75.98 76.45 4,872,414 +0.06(+0.08%)
Oct 29, 2014 76.55 76.64 75.97 76.39 5,763,263 +0.04(+0.05%)
Oct 28, 2014 76.63 76.80 76.00 76.35 4,979,884 -0.24(-0.31%)
Oct 27, 2014 76.33 76.38 76.38 76.59 4,107,391 +0.21(+0.27%)
Oct 24, 2014 76.13 76.50 75.50 76.38 4,483,654 +0.13(+0.17%)
Oct 23, 2014 76.37 76.65 75.78 76.25 6,367,092 +0.22(+0.29%)
Oct 22, 2014 76.47 76.66 76.01 76.03 5,927,560 +0.01(+0.01%)
Oct 21, 2014 75.18 76.20 75.01 76.02 8,299,743 +0.88(+1.17%)
Oct 20, 2014 74.14 75.22 74.00 75.14 7,040,685 +1.04(+1.40%)
Oct 17, 2014 74.18 74.50 73.03 74.10 11,472,069 +0.28(+0.38%)
Oct 16, 2014 73.23 73.95 72.61 73.82 14,346,643 -1.38(-1.84%)
Oct 15, 2014 77.58 77.69 74.36 75.20 21,056,808 -2.78(-3.57%)
Oct 14, 2014 77.83 78.56 77.67 77.98 7,901,051 +0.42(+0.54%)
Oct 13, 2014 78.03 78.58 77.45 77.56 8,201,301 -0.73(-0.93%)
Oct 10, 2014 77.93 79.37 77.93 78.29 10,078,027 +0.43(+0.55%)
Oct 09, 2014 78.11 78.83 77.66 77.86 7,072,744 -0.38(-0.49%)
Oct 08, 2014 77.41 78.49 76.81 78.24 8,106,897 +0.94(+1.22%)
Oct 07, 2014 77.03 77.69 76.72 77.30 7,059,857 -0.05(-0.06%)
Oct 06, 2014 77.05 77.92 76.99 77.35 5,419,179 +0.03(+0.04%)
Oct 03, 2014 76.57 77.48 76.53 77.32 5,819,678 +1.09(+1.43%)
Oct 02, 2014 76.21 76.91 75.96 76.23 4,929,134 +0.11(+0.14%)
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.