Skip to main content

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

60.17 -0.55 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 138.40 140.18 138.12 139.84 6,190,788 +1.47(+1.06%)
Dec 30, 2021 138.45 138.87 137.70 138.37 5,154,933 +0.44(+0.32%)
Dec 29, 2021 137.87 138.71 137.54 137.92 4,497,743 -0.07(-0.05%)
Dec 28, 2021 135.88 138.17 135.88 137.99 5,443,690 +1.95(+1.44%)
Dec 27, 2021 134.92 136.14 134.89 136.04 5,532,563 +1.23(+0.91%)
Dec 23, 2021 135.11 135.46 134.19 134.81 6,067,830 -0.30(-0.22%)
Dec 22, 2021 135.21 135.29 133.88 135.11 5,870,967 +0.17(+0.13%)
Dec 21, 2021 134.24 135.17 133.38 134.94 8,489,526 +0.41(+0.30%)
Dec 20, 2021 133.49 135.06 132.98 134.53 10,697,656 +0.44(+0.32%)
Dec 17, 2021 137.96 139.12 133.75 134.09 27,339,860 -4.44(-3.20%)
Dec 16, 2021 140.88 141.61 138.10 138.53 13,473,843 -1.93(-1.38%)
Dec 15, 2021 140.34 141.56 138.59 140.46 11,548,085 +0.39(+0.28%)
Dec 14, 2021 138.49 140.41 137.38 140.08 16,111,499 +1.32(+0.95%)
Dec 13, 2021 135.53 138.93 135.31 138.75 18,633,572 +2.45(+1.80%)
Dec 10, 2021 133.70 136.56 132.95 136.30 13,304,947 +2.44(+1.83%)
Dec 09, 2021 132.05 133.92 131.16 133.85 11,153,120 +1.84(+1.39%)
Dec 08, 2021 132.89 133.32 130.92 132.02 11,938,814 -1.35(-1.01%)
Dec 07, 2021 134.38 134.60 132.92 133.37 13,040,964 -0.43(-0.32%)
Dec 06, 2021 132.41 134.14 131.97 133.80 11,282,993 +1.44(+1.08%)
Dec 03, 2021 130.78 132.72 130.23 132.36 15,286,387 +0.99(+0.76%)
Dec 02, 2021 132.48 133.26 130.18 131.37 13,774,173 -0.64(-0.48%)
Dec 01, 2021 135.25 135.45 131.91 132.01 12,681,771 -3.36(-2.48%)
Nov 30, 2021 136.19 137.17 134.77 135.37 22,442,886 -1.93(-1.40%)
Nov 29, 2021 139.57 139.81 136.91 137.29 11,430,284 -2.19(-1.57%)
Nov 26, 2021 140.96 142.34 139.01 139.48 7,286,132 -1.58(-1.12%)
Nov 24, 2021 140.28 141.56 140.19 141.06 6,265,123 +0.70(+0.50%)
Nov 23, 2021 138.85 140.52 137.89 140.35 10,356,972 +0.99(+0.71%)
Nov 22, 2021 137.32 139.92 136.69 139.36 10,177,856 +2.30(+1.68%)
Nov 19, 2021 138.25 138.61 136.63 137.06 9,745,488 -0.74(-0.54%)
Nov 18, 2021 136.82 137.93 137.63 137.80 8,447,666 +1.17(+0.86%)
Nov 17, 2021 137.80 139.30 136.51 136.63 11,433,728 -1.18(-0.86%)
Nov 16, 2021 139.67 141.19 136.98 137.81 25,235,754 -4.48(-3.15%)
Nov 15, 2021 142.60 142.89 140.92 142.29 9,985,288 +0.06(+0.04%)
Nov 12, 2021 143.42 143.65 142.02 142.23 6,341,940 -0.71(-0.50%)
Nov 11, 2021 143.20 143.41 142.64 142.94 4,708,471 +0.06(+0.04%)
Nov 10, 2021 143.16 142.44 142.88 5,816,930 -1.30(-0.90%)
Nov 09, 2021 143.92 144.26 143.29 144.18 5,193,881 +0.50(+0.35%)
Nov 08, 2021 144.60 144.88 143.16 143.68 5,321,093 -0.92(-0.64%)
Nov 05, 2021 146.31 146.31 144.01 144.61 5,222,782 -1.01(-0.69%)
Nov 04, 2021 144.56 146.16 144.22 145.62 5,245,901 +1.06(+0.73%)
Nov 03, 2021 144.00 144.66 143.45 144.56 4,919,823 +0.44(+0.31%)
Nov 02, 2021 144.36 144.55 143.69 144.12 4,729,177 -0.07(-0.05%)
Nov 01, 2021 144.37 144.25 143.76 144.18 4,360,573 +0.36(+0.25%)
Oct 29, 2021 142.37 144.48 142.37 143.83 7,626,380 +0.93(+0.65%)
Oct 28, 2021 142.79 143.40 142.18 142.89 4,362,066 +0.89(+0.62%)
Oct 27, 2021 143.38 143.44 141.87 142.01 5,043,663 -1.17(-0.82%)
Oct 26, 2021 144.39 143.18 6,033,739 -1.26(-0.87%)
Oct 25, 2021 143.21 144.89 142.47 144.44 6,677,184 +1.66(+1.16%)
Oct 22, 2021 141.59 144.09 141.59 142.79 7,339,969 +1.47(+1.04%)
Oct 21, 2021 141.09 141.42 140.35 141.31 4,831,796 +0.78(+0.55%)
Oct 20, 2021 139.47 141.01 139.47 140.54 6,042,851 +1.26(+0.91%)
Oct 19, 2021 139.22 140.16 138.28 139.28 11,579,339 +2.90(+2.12%)
Oct 18, 2021 134.76 136.69 134.65 136.38 6,886,587 +1.09(+0.80%)
Oct 15, 2021 135.36 135.81 134.72 135.29 7,181,170 +0.66(+0.49%)
Oct 14, 2021 133.32 134.83 133.32 134.63 6,852,202 +1.44(+1.08%)
Oct 13, 2021 134.28 134.77 132.96 133.19 6,374,905 -0.97(-0.72%)
Oct 12, 2021 134.12 135.16 133.87 134.16 5,467,114 -0.14(-0.11%)
Oct 11, 2021 134.30 135.51 134.22 134.31 4,518,766 -0.12(-0.09%)
Oct 08, 2021 134.43 134.85 133.81 134.43 4,795,259 +0.40(+0.30%)
Oct 07, 2021 133.59 135.43 133.57 134.03 7,295,075 +1.56(+1.18%)
Oct 06, 2021 131.14 132.63 131.03 132.47 6,709,349 +0.96(+0.73%)
Oct 05, 2021 130.86 132.56 130.86 131.51 7,130,571 +0.86(+0.66%)
Oct 04, 2021 131.96 133.06 129.66 130.65 10,377,546 -1.27(-0.96%)
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.