Skip to main content

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

79.03 +0.43 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 46.79 47.39 46.70 47.28 18,310,626 +0.50(+1.06%)
Dec 30, 2021 46.81 46.95 46.56 46.78 15,246,857 +0.15(+0.32%)
Dec 29, 2021 46.61 46.90 46.50 46.63 13,303,071 -0.02(-0.05%)
Dec 28, 2021 45.94 46.72 45.94 46.65 16,100,920 +0.66(+1.43%)
Dec 27, 2021 45.61 46.03 45.61 45.99 16,363,780 +0.41(+0.91%)
Dec 23, 2021 45.68 45.80 45.37 45.58 17,946,950 -0.10(-0.22%)
Dec 22, 2021 45.71 45.74 45.27 45.68 17,364,684 +0.06(+0.13%)
Dec 21, 2021 45.39 45.70 45.10 45.62 25,109,652 +0.14(+0.30%)
Dec 20, 2021 45.13 45.66 44.96 45.48 31,640,684 +0.15(+0.32%)
Dec 17, 2021 46.64 47.04 45.22 45.34 80,863,688 -1.50(-3.20%)
Dec 16, 2021 47.63 47.88 46.69 46.84 39,851,872 -0.65(-1.38%)
Dec 15, 2021 47.45 47.86 46.86 47.49 34,156,016 +0.13(+0.28%)
Dec 14, 2021 46.82 47.47 46.45 47.36 47,653,324 +0.45(+0.95%)
Dec 13, 2021 45.82 46.97 45.75 46.91 55,112,916 +0.83(+1.80%)
Dec 10, 2021 45.20 46.17 44.95 46.08 39,352,328 +0.83(+1.83%)
Dec 09, 2021 44.64 45.28 44.34 45.26 32,987,820 +0.50(+1.12%)
Dec 08, 2021 45.05 45.20 44.38 44.75 35,217,148 -0.46(-1.01%)
Dec 07, 2021 45.55 45.63 45.06 45.21 38,468,272 -0.15(-0.32%)
Dec 06, 2021 44.89 45.48 44.74 45.36 33,282,606 +0.49(+1.08%)
Dec 03, 2021 44.33 44.99 44.15 44.87 45,091,828 +0.34(+0.76%)
Dec 02, 2021 44.91 45.18 44.13 44.54 40,631,096 -0.22(-0.48%)
Dec 01, 2021 45.85 45.92 44.72 44.75 37,408,724 -1.14(-2.48%)
Nov 30, 2021 46.17 46.50 45.69 45.89 66,202,092 -0.65(-1.40%)
Nov 29, 2021 47.32 47.40 46.41 46.54 33,717,084 -0.74(-1.57%)
Nov 26, 2021 47.79 48.26 47.13 47.28 21,492,654 -0.54(-1.12%)
Nov 24, 2021 47.55 47.99 47.52 47.82 18,480,878 +0.24(+0.50%)
Nov 23, 2021 47.07 47.64 46.74 47.58 30,551,026 +0.34(+0.71%)
Nov 22, 2021 46.55 47.43 46.34 47.24 30,022,670 +0.78(+1.68%)
Nov 19, 2021 46.87 46.99 46.32 46.46 28,747,270 -0.25(-0.54%)
Nov 18, 2021 46.38 46.76 46.66 46.72 24,918,950 +0.40(+0.86%)
Nov 17, 2021 46.72 47.22 46.28 46.32 33,727,244 -0.40(-0.86%)
Nov 16, 2021 47.35 47.86 46.44 46.72 74,440,504 -1.52(-3.15%)
Nov 15, 2021 48.34 48.44 47.77 48.24 29,454,632 +0.02(+0.05%)
Nov 12, 2021 48.62 48.70 48.14 48.22 18,707,474 -0.24(-0.50%)
Nov 11, 2021 48.55 48.62 48.36 48.46 13,889,061 +0.02(+0.04%)
Nov 10, 2021 48.53 48.29 48.44 17,158,796 -0.44(-0.90%)
Nov 09, 2021 48.79 48.91 48.58 48.88 15,320,926 +0.17(+0.35%)
Nov 08, 2021 49.02 49.11 48.53 48.71 15,696,177 -0.31(-0.64%)
Nov 05, 2021 49.60 49.60 48.82 49.02 15,406,177 -0.34(-0.69%)
Nov 04, 2021 49.01 49.55 48.89 49.37 15,474,374 +0.36(+0.73%)
Nov 03, 2021 48.82 49.04 48.63 49.01 14,512,509 +0.15(+0.31%)
Nov 02, 2021 48.94 49.00 48.71 48.86 13,950,140 -0.02(-0.05%)
Nov 01, 2021 48.94 48.90 48.74 48.88 12,862,832 +0.12(+0.25%)
Oct 29, 2021 48.27 48.98 48.26 48.76 22,496,318 +0.32(+0.65%)
Oct 28, 2021 48.41 48.61 48.20 48.44 12,867,236 +0.30(+0.62%)
Oct 27, 2021 48.61 48.63 48.10 48.14 14,877,812 -0.40(-0.82%)
Oct 26, 2021 48.95 48.54 17,798,342 -0.43(-0.87%)
Oct 25, 2021 48.55 49.12 48.30 48.97 19,696,378 +0.56(+1.16%)
Oct 22, 2021 48.00 48.85 48.00 48.41 21,651,462 +0.50(+1.04%)
Oct 21, 2021 47.83 47.94 47.58 47.91 14,252,848 +0.26(+0.55%)
Oct 20, 2021 47.28 47.80 47.28 47.64 17,825,220 +0.43(+0.91%)
Oct 19, 2021 47.20 47.52 46.88 47.21 34,156,768 +0.98(+2.12%)
Oct 18, 2021 45.68 46.34 45.65 46.23 20,314,076 +0.37(+0.80%)
Oct 15, 2021 45.89 46.04 45.67 45.86 21,183,038 +0.22(+0.49%)
Oct 14, 2021 45.20 45.71 45.20 45.64 20,212,646 +0.49(+1.08%)
Oct 13, 2021 45.52 45.69 45.07 45.15 18,804,712 -0.33(-0.72%)
Oct 12, 2021 45.47 45.82 45.38 45.48 16,126,910 -0.05(-0.11%)
Oct 11, 2021 45.53 45.94 45.50 45.53 13,329,469 -0.04(-0.09%)
Oct 08, 2021 45.57 45.71 45.36 45.57 14,145,069 +0.14(+0.30%)
Oct 07, 2021 45.29 45.91 45.28 45.44 21,519,032 +0.53(+1.18%)
Oct 06, 2021 44.46 44.96 44.42 44.91 19,791,258 +0.33(+0.73%)
Oct 05, 2021 44.36 44.94 44.36 44.58 21,033,778 +0.29(+0.66%)
Oct 04, 2021 44.73 45.11 43.96 44.29 30,611,716 -0.43(-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.