Stock Quote

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

137.15 USD +0.55 (+0.40%)
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 86.86 87.46 86.60 87.31 6,006,643 +0.36(+0.41%)
Oct 30, 2017 87.94 87.95 86.39 86.95 7,051,993 -1.22(-1.38%)
Oct 27, 2017 88.14 88.39 87.15 88.17 6,617,000 -0.45(-0.51%)
Oct 26, 2017 88.66 89.11 88.02 88.62 6,484,908 +0.14(+0.16%)
Oct 25, 2017 87.85 88.60 87.43 88.48 6,407,603 +0.50(+0.57%)
Oct 24, 2017 88.69 88.80 87.91 87.98 7,700,872 -0.67(-0.76%)
Oct 23, 2017 87.34 88.92 87.27 88.65 10,584,400 +1.21(+1.38%)
Oct 20, 2017 86.60 87.45 86.28 87.44 7,617,753 +1.04(+1.20%)
Oct 19, 2017 86.15 86.66 85.77 86.40 7,028,933 +0.18(+0.21%)
Oct 18, 2017 86.15 86.37 86.01 86.22 5,471,771 +0.24(+0.28%)
Oct 17, 2017 85.50 86.36 85.32 85.98 5,851,246 +0.24(+0.28%)
Oct 16, 2017 86.58 86.62 85.02 85.74 9,300,326 -0.88(-1.02%)
Oct 13, 2017 86.24 86.95 86.24 86.62 9,389,049 +0.52(+0.60%)
Oct 12, 2017 85.70 86.37 85.06 86.10 12,876,151 +0.37(+0.43%)
Oct 11, 2017 84.58 86.29 84.10 85.73 18,553,367 +1.60(+1.90%)
Oct 10, 2017 82.68 84.88 82.61 84.13 25,116,662 +3.60(+4.47%)
Oct 09, 2017 79.50 81.38 79.40 80.53 13,493,044 +1.53(+1.94%)
Oct 06, 2017 78.78 79.17 78.25 79.00 6,246,655 -0.41(-0.52%)
Oct 05, 2017 79.17 79.81 79.08 79.41 5,138,019 +0.32(+0.40%)
Oct 04, 2017 79.27 79.78 79.07 79.09 6,173,376 -0.13(-0.16%)
Oct 03, 2017 78.83 79.66 78.75 79.22 7,936,742 +0.77(+0.98%)
Oct 02, 2017 77.90 78.83 77.50 78.45 7,709,020 +0.31(+0.40%)
Sep 29, 2017 78.85 79.00 77.98 78.14 10,353,361 -0.81(-1.03%)
Sep 28, 2017 79.00 79.08 78.12 78.95 12,372,825 -0.34(-0.43%)
Sep 27, 2017 78.67 79.29 6,314,623 -0.10(-0.13%)
Sep 26, 2017 79.04 79.54 78.92 79.39 5,835,332 +0.24(+0.30%)
Sep 25, 2017 78.92 80.10 78.86 79.15 8,547,788 -0.38(-0.48%)
Sep 22, 2017 79.89 80.08 79.25 79.53 5,755,262 -0.48(-0.60%)
Sep 21, 2017 80.57 80.57 79.72 80.01 6,430,256 -0.49(-0.61%)
Sep 20, 2017 80.17 80.56 79.87 80.50 5,318,194 +0.45(+0.56%)
Sep 19, 2017 80.18 80.46 79.70 80.05 6,174,258 +0.05(+0.06%)
Sep 18, 2017 80.21 81.12 79.95 80.00 8,175,842 -0.38(-0.47%)
Sep 15, 2017 79.81 80.75 79.27 80.38 13,317,757 +0.70(+0.88%)
Sep 14, 2017 79.79 79.82 79.21 79.68 6,939,332 -0.18(-0.23%)
Sep 13, 2017 79.61 80.68 79.61 79.86 8,823,746 +0.25(+0.31%)
Sep 12, 2017 79.30 79.91 79.17 79.61 6,004,985 +0.53(+0.67%)
Sep 11, 2017 79.15 79.35 78.66 79.08 7,000,212 +0.20(+0.25%)
Sep 08, 2017 79.74 79.88 77.73 78.88 9,999,593 -1.24(-1.55%)
Sep 07, 2017 80.32 80.76 80.00 80.12 6,820,652 +0.04(+0.05%)
Sep 06, 2017 79.88 80.40 79.72 80.08 8,425,890 +0.28(+0.35%)
Sep 05, 2017 77.95 79.89 77.90 79.80 12,068,490 +1.43(+1.82%)
Sep 01, 2017 78.31 78.50 78.21 78.37 6,474,360 +0.30(+0.38%)
Aug 31, 2017 78.60 78.75 78.06 78.07 8,194,100 -0.47(-0.60%)
Aug 30, 2017 78.82 79.10 78.52 78.54 5,829,779 -0.23(-0.29%)
Aug 29, 2017 77.67 78.98 77.50 78.77 7,665,091 +0.74(+0.95%)
Aug 28, 2017 78.41 78.46 77.86 78.03 8,620,784 -0.60(-0.76%)
Aug 25, 2017 78.50 79.09 78.48 78.63 9,902,189 +0.29(+0.37%)
Aug 24, 2017 80.61 80.80 77.85 78.34 19,127,685 -1.62(-2.03%)
Aug 23, 2017 80.35 80.56 79.88 79.96 7,798,517 -0.06(-0.07%)
Aug 22, 2017 79.80 80.16 79.71 80.02 6,546,094 +0.31(+0.39%)
Aug 21, 2017 79.12 80.07 78.79 79.71 9,613,928 +0.40(+0.50%)
Aug 18, 2017 79.62 80.35 79.28 79.31 9,752,957 -0.39(-0.49%)
Aug 17, 2017 78.85 79.81 78.33 79.70 17,289,981 -1.28(-1.58%)
Aug 16, 2017 81.27 81.44 80.54 80.98 11,525,335 +0.21(+0.26%)
Aug 15, 2017 80.83 81.40 80.54 80.77 7,065,710 +0.07(+0.09%)
Aug 14, 2017 80.59 81.24 80.50 80.70 7,792,028 +0.30(+0.37%)
Aug 11, 2017 80.73 81.25 80.36 80.40 7,905,495 -0.26(-0.32%)
Aug 10, 2017 81.07 81.40 80.55 80.66 8,044,933 -0.95(-1.16%)
Aug 09, 2017 81.11 81.99 80.90 81.61 6,606,285 +0.02(+0.02%)
Aug 08, 2017 81.17 81.86 80.90 81.59 7,380,620 +0.31(+0.38%)
Aug 07, 2017 80.57 81.45 80.54 81.28 5,484,512 +0.80(+0.99%)
Aug 04, 2017 81.06 81.40 80.21 80.48 7,141,805 -0.39(-0.48%)
Aug 03, 2017 81.34 81.76 80.67 80.87 9,946,698 +0.34(+0.42%)
Aug 02, 2017 80.34 81.11 80.30 80.53 8,672,738 +0.03(+0.04%)
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.