Skip to main content

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

77.98 -1.05 (-1.32%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 37.12 37.24 36.76 36.88 17,678,234 +0.06(+0.16%)
Aug 29, 2019 36.86 36.99 36.57 36.82 16,328,658 +0.44(+1.21%)
Aug 28, 2019 36.24 36.50 36.05 36.38 16,658,832 +0.10(+0.27%)
Aug 27, 2019 36.29 36.41 35.99 36.29 17,764,142 +0.14(+0.38%)
Aug 26, 2019 36.01 36.23 35.90 36.15 18,392,092 +0.37(+1.05%)
Aug 23, 2019 36.03 36.12 35.55 35.77 19,323,650 -0.35(-0.97%)
Aug 22, 2019 36.22 36.41 35.94 36.12 18,574,646 -0.04(-0.10%)
Aug 21, 2019 36.79 36.82 36.11 36.16 25,271,946 -0.01(-0.03%)
Aug 20, 2019 36.75 36.81 36.15 36.17 18,937,174 -0.57(-1.55%)
Aug 19, 2019 36.91 37.05 36.67 36.74 22,239,596 +0.26(+0.73%)
Aug 16, 2019 36.82 37.10 36.17 36.47 33,971,604 +0.10(+0.27%)
Aug 15, 2019 36.32 36.68 35.56 36.37 61,379,072 +2.09(+6.11%)
Aug 14, 2019 34.05 34.88 33.94 34.28 28,842,742 -0.39(-1.13%)
Aug 13, 2019 33.97 34.90 33.84 34.67 20,822,464 +0.72(+2.11%)
Aug 12, 2019 34.45 34.49 33.84 33.95 15,915,938 -0.67(-1.95%)
Aug 09, 2019 34.88 35.01 34.44 34.63 12,991,694 -0.40(-1.14%)
Aug 08, 2019 34.86 35.13 34.79 35.03 13,552,827 +0.16(+0.46%)
Aug 07, 2019 34.49 35.01 34.13 34.87 22,586,052 +0.30(+0.87%)
Aug 06, 2019 34.22 34.75 34.03 34.57 21,772,574 +0.47(+1.37%)
Aug 05, 2019 34.80 34.80 34.03 34.10 23,489,300 -1.15(-3.27%)
Aug 02, 2019 35.36 35.49 34.85 35.25 17,553,848 +0.01(+0.02%)
Aug 01, 2019 35.55 36.15 35.23 35.25 23,129,310 -0.32(-0.91%)
Jul 31, 2019 36.06 36.20 35.33 35.57 19,271,678 -0.54(-1.50%)
Jul 30, 2019 36.11 36.22 35.99 36.11 9,418,255 -0.07(-0.19%)
Jul 29, 2019 36.36 36.41 36.01 36.18 11,625,099 -0.24(-0.66%)
Jul 26, 2019 36.13 36.52 36.03 36.42 14,675,013 +0.26(+0.71%)
Jul 25, 2019 36.15 36.22 35.98 36.16 11,951,835 +0.07(+0.20%)
Jul 24, 2019 36.10 36.35 35.95 36.09 12,962,921 -0.03(-0.08%)
Jul 23, 2019 36.45 36.48 35.95 36.12 17,856,670 -0.24(-0.65%)
Jul 22, 2019 36.77 36.85 36.19 36.36 14,028,307 -0.35(-0.95%)
Jul 19, 2019 37.06 37.16 36.69 36.70 11,780,973 -0.26(-0.71%)
Jul 18, 2019 36.85 36.99 36.65 36.97 10,007,180 +0.04(+0.10%)
Jul 17, 2019 37.00 37.11 36.80 36.93 8,342,880 -0.05(-0.14%)
Jul 16, 2019 37.16 37.22 36.75 36.98 10,824,161 -0.07(-0.19%)
Jul 15, 2019 36.95 37.08 36.88 37.05 10,383,529 +0.12(+0.33%)
Jul 12, 2019 36.77 36.98 36.61 36.93 11,616,193 +0.22(+0.60%)
Jul 11, 2019 36.52 36.72 36.42 36.71 12,090,467 +0.30(+0.83%)
Jul 10, 2019 36.45 36.61 36.22 36.41 14,209,540 +0.03(+0.09%)
Jul 09, 2019 36.38 36.54 36.29 36.38 16,830,772 +0.05(+0.14%)
Jul 08, 2019 36.07 36.39 36.00 36.32 14,633,294 +0.24(+0.66%)
Jul 05, 2019 36.09 36.17 35.84 36.09 11,107,579 -0.11(-0.30%)
Jul 03, 2019 35.83 36.22 35.77 36.19 9,952,880 +0.23(+0.65%)
Jul 02, 2019 35.71 35.97 35.56 35.96 12,608,933 +0.32(+0.89%)
Jul 01, 2019 35.87 36.08 35.45 35.65 17,117,482 +0.04(+0.12%)
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%)
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.