Skip to main content

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

78.04 -0.99 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 43.56 43.89 43.28 43.48 22,823,340 +0.02(+0.05%)
Aug 30, 2022 43.74 43.84 43.22 43.46 14,701,200 -0.13(-0.30%)
Aug 29, 2022 42.92 43.91 42.84 43.59 18,476,576 +0.42(+0.97%)
Aug 26, 2022 44.65 44.89 43.14 43.17 22,011,422 -1.40(-3.14%)
Aug 25, 2022 44.38 44.61 44.30 44.57 19,724,778 +0.30(+0.67%)
Aug 24, 2022 44.07 44.38 43.83 44.28 16,018,729 +0.32(+0.72%)
Aug 23, 2022 44.16 44.27 43.70 43.96 17,227,508 -0.19(-0.42%)
Aug 22, 2022 44.68 44.85 44.10 44.14 18,968,374 -0.80(-1.79%)
Aug 19, 2022 45.57 45.62 44.91 44.95 23,288,420 -0.67(-1.47%)
Aug 18, 2022 45.77 46.06 45.43 45.62 19,497,264 -0.15(-0.32%)
Aug 17, 2022 45.46 46.82 45.40 45.77 42,448,864 +0.05(+0.11%)
Aug 16, 2022 45.57 46.23 45.33 45.72 93,235,248 +2.22(+5.11%)
Aug 15, 2022 43.18 43.82 43.09 43.50 26,874,274 +0.12(+0.29%)
Aug 12, 2022 42.65 43.58 42.59 43.37 27,054,434 +0.79(+1.85%)
Aug 11, 2022 42.55 42.77 42.19 42.59 24,233,534 +0.28(+0.67%)
Aug 10, 2022 42.58 42.63 42.06 42.30 25,668,036 +0.09(+0.21%)
Aug 09, 2022 41.89 42.25 41.67 42.21 19,662,762 +0.41(+0.99%)
Aug 08, 2022 41.49 42.00 41.47 41.80 18,496,094 +0.34(+0.81%)
Aug 05, 2022 41.11 41.54 40.99 41.46 32,570,206 +0.33(+0.80%)
Aug 04, 2022 42.80 42.85 41.05 41.13 54,021,108 -1.61(-3.78%)
Aug 03, 2022 43.29 43.55 42.54 42.75 34,619,840 -0.71(-1.64%)
Aug 02, 2022 43.62 43.80 43.04 43.46 20,366,428 +0.05(+0.11%)
Aug 01, 2022 42.93 43.97 42.91 43.42 25,434,462 +0.16(+0.37%)
Jul 29, 2022 42.03 43.33 41.93 43.26 30,703,654 +0.75(+1.77%)
Jul 28, 2022 41.36 42.75 41.36 42.50 33,915,552 +1.04(+2.50%)
Jul 27, 2022 39.71 41.52 39.64 41.47 42,906,568 +1.51(+3.78%)
Jul 26, 2022 39.68 40.19 39.33 39.96 97,054,000 -3.29(-7.60%)
Jul 25, 2022 43.37 43.47 43.06 43.25 20,349,308 -0.06(-0.14%)
Jul 22, 2022 43.42 43.69 42.99 43.31 13,855,947 -0.11(-0.26%)
Jul 21, 2022 42.81 43.42 42.75 43.42 19,092,426 +0.63(+1.46%)
Jul 20, 2022 42.75 43.01 42.42 42.79 18,887,816 +0.35(+0.83%)
Jul 19, 2022 42.38 42.57 42.13 42.44 17,290,954 +0.26(+0.61%)
Jul 18, 2022 42.14 42.68 42.01 42.18 14,493,391 -0.10(-0.23%)
Jul 15, 2022 42.19 42.67 41.95 42.28 21,641,406 +0.41(+0.98%)
Jul 14, 2022 40.67 42.03 40.66 41.87 21,271,076 +0.80(+1.95%)
Jul 13, 2022 40.76 41.42 40.59 41.07 12,907,503 +0.10(+0.24%)
Jul 12, 2022 40.98 41.64 40.85 40.97 13,972,734 -0.12(-0.30%)
Jul 11, 2022 40.95 41.38 40.82 41.09 11,736,362 +0.02(+0.04%)
Jul 08, 2022 41.21 41.47 41.00 41.08 15,010,676 +0.03(+0.06%)
Jul 07, 2022 41.01 41.12 40.66 41.05 17,791,732 +0.06(+0.15%)
Jul 06, 2022 40.78 41.37 40.72 40.99 21,674,554 +0.29(+0.71%)
Jul 05, 2022 40.03 40.79 39.84 40.70 18,539,278 +0.53(+1.32%)
Jul 01, 2022 39.94 40.26 39.69 40.17 17,802,180 +0.34(+0.86%)
Jun 30, 2022 39.60 39.98 39.27 39.83 19,529,924 -0.11(-0.28%)
Jun 29, 2022 40.26 40.41 39.63 39.94 19,447,806 -0.15(-0.37%)
Jun 28, 2022 40.83 41.13 40.06 40.08 15,670,696 -0.57(-1.41%)
Jun 27, 2022 40.55 40.86 40.22 40.66 20,238,758 +0.13(+0.32%)
Jun 24, 2022 40.65 41.05 40.34 40.53 32,406,290 +0.03(+0.08%)
Jun 23, 2022 39.88 40.61 39.70 40.49 18,357,328 +0.96(+2.43%)
Jun 22, 2022 40.00 40.37 39.50 39.53 20,597,090 -0.48(-1.21%)
Jun 21, 2022 38.75 40.22 38.73 40.02 24,355,138 +1.27(+3.28%)
Jun 17, 2022 39.31 39.60 38.64 38.75 37,487,188 -0.76(-1.93%)
Jun 16, 2022 38.77 39.88 38.73 39.51 31,245,544 +0.41(+1.04%)
Jun 15, 2022 39.30 39.44 38.62 39.11 26,357,488 -0.03(-0.07%)
Jun 14, 2022 39.02 39.31 38.71 39.13 21,920,198 +0.02(+0.04%)
Jun 13, 2022 39.22 39.71 39.01 39.12 25,357,336 -0.75(-1.88%)
Jun 10, 2022 39.23 40.21 39.09 39.87 25,691,118 +0.22(+0.56%)
Jun 09, 2022 39.96 40.73 39.63 39.64 20,234,416 -0.42(-1.05%)
Jun 08, 2022 40.08 40.59 39.95 40.06 22,918,704 -0.35(-0.87%)
Jun 07, 2022 39.71 40.45 39.60 40.41 48,543,572 -0.49(-1.20%)
Jun 06, 2022 41.21 41.37 40.81 40.90 20,203,222 -0.15(-0.36%)
Jun 03, 2022 41.49 41.74 40.98 41.05 18,625,492 -0.72(-1.72%)
Jun 02, 2022 41.13 41.77 40.73 41.77 23,618,060 +0.67(+1.64%)
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.