Quantcast

Historical Stock Prices

WMT 
$103.18
*  
0.02
0.02%
Get WMT Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading WMT now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 103.11 103.8 102.89 103.18 3,727,801
04/17/2019 103 103.4 102.4064 103.16 3,729,181
04/16/2019 102.89 103.39 102.54 102.93 4,827,316
04/15/2019 101.3 102.91 101.26 102.43 5,111,777
04/12/2019 101 102.02 101 101.56 5,160,540
04/11/2019 99.7 100.83 99.47 100.8 5,606,075
04/10/2019 98.51 99.72 98.5 99.6 3,872,575
04/09/2019 98.8 99.23 98.15 98.69 4,364,761
04/08/2019 98.45 99.25 98.26 99.23 5,421,832
04/05/2019 98.25 99.2 98.16 98.83 4,655,041
04/04/2019 97.25 98.28 97.24 98.11 4,025,495
04/03/2019 97.12 97.4 96.79 97.19 5,613,857
04/02/2019 97.76 98.31 96.9 96.94 6,272,460
04/01/2019 97.97 98.36 97.56 97.82 8,298,017
03/29/2019 97.59 97.67 97.04 97.53 7,439,291
03/28/2019 97.59 97.87 96.53 97.13 7,659,115
03/27/2019 98.14 98.86 96.96 97.21 8,417,675
03/26/2019 98.36 98.85 98.03 98.32 4,945,864
03/25/2019 97.8 98.62 97.63 98.17 5,354,456
03/22/2019 98.58 99.53 97.94 98.28 6,592,107
03/21/2019 98.25 99.13 98.1 99.06 6,543,074
03/20/2019 99.2 99.55 98.54 98.64 6,189,275
03/19/2019 99.99 100.49 99.57 99.85 5,375,443
03/18/2019 98.3 99.77 98.26 99.66 5,637,647
03/15/2019 98.28 98.5103 97.6 98.42 14,599,990
03/14/2019 98.41 98.43 97.59 98.22 4,925,791
03/13/2019 98.7 99.35 98.39 99.03 5,455,072
03/12/2019 98.53 98.74 98.05 98.37 5,070,544
03/11/2019 98.04 98.58 97.82 98.48 5,344,505
03/08/2019 97.55 98.42 97 97.59 5,658,967
03/07/2019 97.71 98.2 97.235 97.45 6,015,224
03/06/2019 98.27 99 97.86 98.26 4,696,570
03/05/2019 98.13 99.19 98.0908 98.34 5,988,401
03/04/2019 98.12 98.59 97.37 97.85 7,676,015
03/01/2019 99.47 99.56 97.12 97.93 10,305,760
02/28/2019 98.11 99.47 97.77 98.99 11,298,690
02/27/2019 98.12 98.39 97.59 98.11 7,901,312
02/26/2019 99.02 99.06 97.87 98.69 8,465,493
02/25/2019 100.12 100.13 99.05 99.12 9,231,322
02/22/2019 99.82 100.16 99.14 99.55 8,084,487
02/21/2019 99.66 99.921 98.91 99.39 6,374,205
02/20/2019 101.81 102.3399 98.65 99.88 17,296,880
02/19/2019 102.38 104.18 102.07 102.2 20,680,440
02/15/2019 98.98 100 98.855 99.99 9,469,995
02/14/2019 97.68 99.2 97.02 98.52 7,195,991
02/13/2019 97.3 98 97.09 97.94 5,405,438
02/12/2019 96.82 97.17 96.5 96.97 5,595,951
02/11/2019 95.65 96.35 95.64 96.2 5,391,343
02/08/2019 96.34 96.69 95.14 95.58 5,154,483
02/07/2019 95.11 96.82 95 96.73 7,009,881
02/06/2019 95.43 96.01 95.22 95.64 4,263,653
02/05/2019 95.25 95.94 95.02 95.6 5,939,171
02/04/2019 93.86 94.77 93.35 94.77 7,252,106
02/01/2019 95.92 96 93.11 93.86 12,487,520
01/31/2019 94.63 96.87 94.63 95.83 14,665,020
01/30/2019 96.68 96.8 94.26 94.8 11,811,770
01/29/2019 96.77 97.1585 96.51 96.71 5,153,089
01/28/2019 96.53 97.07 96.08 97.06 5,789,819
01/25/2019 98.75 98.91 96.75 96.94 7,218,200
01/24/2019 98.2 98.46 96.43 98.36 7,607,015
01/23/2019 98.87 99.35 97.53 98.71 8,118,238
01/22/2019 97.15 98.43 96.78 97.49 7,539,404
01/18/2019 96.95 98.199 96.85 97.73 6,089,331
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio