Skip to main content

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

79.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 35.62 35.93 35.52 35.61 20,192,496 +0.13(+0.35%)
Jun 27, 2019 35.47 35.61 35.08 35.48 17,009,286 -0.03(-0.09%)
Jun 26, 2019 35.72 35.79 35.48 35.51 12,914,573 -0.17(-0.47%)
Jun 25, 2019 35.73 35.91 35.58 35.68 18,945,594 -0.17(-0.47%)
Jun 24, 2019 35.93 36.16 35.78 35.85 18,719,384 +0.04(+0.10%)
Jun 21, 2019 35.56 36.15 35.53 35.81 40,895,468 +0.26(+0.73%)
Jun 20, 2019 35.39 35.61 35.22 35.55 15,520,737 +0.23(+0.64%)
Jun 19, 2019 35.38 35.40 35.08 35.32 12,178,796 -0.01(-0.03%)
Jun 18, 2019 35.38 35.43 35.10 35.33 15,240,298 +0.08(+0.24%)
Jun 17, 2019 35.16 35.30 34.89 35.25 12,868,925 +0.10(+0.29%)
Jun 14, 2019 35.05 35.31 34.95 35.15 14,044,444 +0.14(+0.39%)
Jun 13, 2019 35.13 35.31 34.86 35.01 17,020,464 -0.05(-0.16%)
Jun 12, 2019 34.78 35.10 34.78 35.07 14,381,743 +0.28(+0.82%)
Jun 11, 2019 34.80 35.12 34.72 34.78 20,936,580 +0.14(+0.39%)
Jun 10, 2019 34.31 34.73 34.28 34.65 19,629,176 +0.47(+1.38%)
Jun 07, 2019 33.91 34.27 33.85 34.18 21,130,592 +0.31(+0.90%)
Jun 06, 2019 33.67 34.05 33.58 33.87 25,019,904 +0.22(+0.66%)
Jun 05, 2019 33.11 33.77 33.06 33.65 21,419,202 +0.60(+1.81%)
Jun 04, 2019 33.07 33.08 32.69 33.05 18,510,516 +0.19(+0.59%)
Jun 03, 2019 32.75 33.09 32.68 32.86 20,527,036 +0.17(+0.51%)
May 31, 2019 32.66 32.88 32.42 32.69 18,393,884 -0.24(-0.73%)
May 30, 2019 33.03 33.35 32.84 32.93 15,574,769 +0.02(+0.07%)
May 29, 2019 32.90 33.15 32.70 32.91 19,978,254 -0.10(-0.29%)
May 28, 2019 33.05 33.38 33.00 33.00 31,387,660 -0.08(-0.24%)
May 24, 2019 32.93 33.16 32.90 33.09 13,742,503 +0.26(+0.80%)
May 23, 2019 32.81 32.85 32.52 32.82 19,929,590 -0.12(-0.36%)
May 22, 2019 32.74 33.01 32.57 32.94 22,779,924 +0.38(+1.17%)
May 21, 2019 32.71 32.76 32.35 32.56 21,378,212 -0.15(-0.46%)
May 20, 2019 32.35 32.86 32.31 32.71 22,325,382 +0.21(+0.65%)
May 17, 2019 32.30 32.85 32.20 32.50 38,390,256 -0.14(-0.44%)
May 16, 2019 33.14 33.50 32.50 32.65 53,131,132 +0.46(+1.43%)
May 15, 2019 32.29 32.34 31.94 32.19 20,891,800 -0.13(-0.41%)
May 14, 2019 32.27 32.50 32.19 32.32 19,714,476 +0.13(+0.40%)
May 13, 2019 32.37 32.60 31.91 32.19 22,844,314 -0.65(-1.98%)
May 10, 2019 32.15 32.90 32.13 32.84 27,130,000 +0.76(+2.38%)
May 09, 2019 31.99 32.21 31.85 32.08 19,364,566 -0.19(-0.58%)
May 08, 2019 32.25 32.50 32.12 32.26 18,284,978 -0.32(-0.99%)
May 07, 2019 32.75 32.87 32.41 32.59 14,208,073 -0.37(-1.13%)
May 06, 2019 32.41 32.99 32.34 32.96 14,339,803 +0.12(+0.37%)
May 03, 2019 32.91 33.05 32.75 32.84 16,529,430 +0.30(+0.92%)
May 02, 2019 32.63 32.83 32.25 32.54 15,564,896 -0.07(-0.21%)
May 01, 2019 33.06 33.07 32.58 32.61 16,589,692 -0.48(-1.44%)
Apr 30, 2019 32.74 33.11 32.63 33.08 19,067,764 +0.41(+1.26%)
Apr 29, 2019 32.77 32.81 32.42 32.67 19,833,342 +0.01(+0.03%)
Apr 26, 2019 32.31 32.92 32.06 32.66 25,204,800 -0.64(-1.92%)
Apr 25, 2019 33.21 33.50 33.08 33.30 12,310,710 -0.00(-0.01%)
Apr 24, 2019 33.18 33.41 33.16 33.30 14,603,480 +0.15(+0.45%)
Apr 23, 2019 32.98 33.23 32.79 33.16 15,701,407 +0.23(+0.68%)
Apr 22, 2019 33.06 33.31 32.87 32.93 15,790,253 -0.26(-0.78%)
Apr 18, 2019 33.17 33.39 33.10 33.19 11,588,818 +0.01(+0.02%)
Apr 17, 2019 33.13 33.26 32.94 33.18 11,592,831 +0.07(+0.22%)
Apr 16, 2019 33.10 33.26 32.99 33.11 15,008,096 +0.16(+0.49%)
Apr 15, 2019 32.59 33.10 32.57 32.95 15,891,621 +0.28(+0.86%)
Apr 12, 2019 32.49 32.82 32.49 32.67 16,046,964 +0.24(+0.75%)
Apr 11, 2019 32.07 32.44 32.00 32.43 17,428,648 +0.39(+1.20%)
Apr 10, 2019 31.69 32.08 31.69 32.04 12,711,757 +0.29(+0.92%)
Apr 09, 2019 31.78 31.92 31.57 31.75 13,575,959 -0.17(-0.54%)
Apr 08, 2019 31.67 31.93 31.61 31.92 16,856,254 +0.13(+0.40%)
Apr 05, 2019 31.61 31.91 31.58 31.79 14,475,220 +0.23(+0.73%)
Apr 04, 2019 31.28 31.61 31.28 31.56 12,516,141 +0.30(+0.95%)
Apr 03, 2019 31.24 31.33 31.14 31.26 17,677,584 +0.08(+0.26%)
Apr 02, 2019 31.45 31.62 31.17 31.18 19,502,458 -0.28(-0.90%)
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.