Skip to main content

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

60.59 -0.12 (-0.21%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 124.95 128.79 124.65 128.58 10,329,118 +2.24(+1.77%)
Jul 28, 2022 122.95 127.08 122.95 126.34 11,409,643 +3.08(+2.50%)
Jul 27, 2022 118.05 123.43 117.84 123.26 14,434,340 +4.49(+3.78%)
Jul 26, 2022 117.95 119.47 116.90 118.77 32,650,258 -9.78(-7.60%)
Jul 25, 2022 128.91 129.21 128.00 128.55 6,845,778 -0.19(-0.14%)
Jul 22, 2022 129.06 129.88 127.78 128.74 4,661,325 -0.33(-0.26%)
Jul 21, 2022 127.25 129.07 127.07 129.07 6,422,946 +1.86(+1.46%)
Jul 20, 2022 127.08 127.86 126.10 127.21 6,354,113 +1.05(+0.83%)
Jul 19, 2022 125.99 126.54 125.22 126.15 5,816,907 +0.77(+0.61%)
Jul 18, 2022 125.27 126.88 124.89 125.39 4,875,770 -0.29(-0.23%)
Jul 15, 2022 125.41 126.85 124.68 125.68 7,280,457 +1.22(+0.98%)
Jul 14, 2022 120.90 124.95 120.88 124.46 7,155,873 +2.39(+1.95%)
Jul 13, 2022 121.17 123.14 120.65 122.07 4,342,256 +0.29(+0.24%)
Jul 12, 2022 121.82 123.79 121.44 121.78 4,700,614 -0.37(-0.30%)
Jul 11, 2022 121.73 123.01 121.34 122.15 3,948,268 +0.05(+0.04%)
Jul 08, 2022 122.51 123.28 121.86 122.10 5,049,791 +0.08(+0.06%)
Jul 07, 2022 121.90 122.22 120.86 122.03 5,985,375 +0.19(+0.15%)
Jul 06, 2022 121.21 122.96 121.03 121.84 7,291,608 +0.86(+0.71%)
Jul 05, 2022 119.00 121.24 118.41 120.98 6,236,860 +1.58(+1.32%)
Jul 01, 2022 118.73 119.69 117.97 119.41 5,988,891 +1.02(+0.86%)
Jun 30, 2022 117.70 118.85 116.74 118.38 6,570,126 -0.33(-0.28%)
Jun 29, 2022 119.66 120.11 117.79 118.72 6,542,501 -0.44(-0.37%)
Jun 28, 2022 121.38 122.27 119.08 119.15 5,271,831 -1.70(-1.41%)
Jun 27, 2022 120.53 121.46 119.56 120.86 6,808,587 +0.39(+0.32%)
Jun 24, 2022 120.83 122.02 119.92 120.47 10,901,908 +0.10(+0.08%)
Jun 23, 2022 118.55 120.70 118.01 120.37 6,175,650 +2.85(+2.43%)
Jun 22, 2022 118.89 120.01 117.42 117.52 6,929,135 -1.44(-1.21%)
Jun 21, 2022 115.19 119.55 115.11 118.96 8,193,393 +3.78(+3.28%)
Jun 17, 2022 116.86 117.70 114.87 115.18 12,611,190 -2.27(-1.93%)
Jun 16, 2022 115.24 118.56 115.12 117.45 10,511,417 +1.21(+1.04%)
Jun 15, 2022 116.82 117.25 114.80 116.24 8,867,010 -0.08(-0.07%)
Jun 14, 2022 116.00 116.85 115.06 116.32 7,374,246 +0.05(+0.04%)
Jun 13, 2022 116.59 118.05 115.96 116.27 8,530,546 -2.23(-1.88%)
Jun 10, 2022 116.60 119.51 116.20 118.50 8,642,834 +0.66(+0.56%)
Jun 09, 2022 118.79 121.08 117.81 117.84 6,807,127 -1.25(-1.05%)
Jun 08, 2022 119.13 120.65 118.74 119.08 7,710,157 -1.04(-0.87%)
Jun 07, 2022 118.05 120.24 117.70 120.13 16,330,705 -1.46(-1.20%)
Jun 06, 2022 122.51 122.98 121.31 121.59 6,796,633 -0.44(-0.36%)
Jun 03, 2022 123.34 124.07 121.80 122.03 6,265,863 -2.13(-1.72%)
Jun 02, 2022 122.27 124.18 121.06 124.16 7,945,430 +2.01(+1.64%)
Jun 01, 2022 125.12 125.53 121.40 122.15 9,761,538 -3.10(-2.47%)
May 31, 2022 124.11 126.48 124.07 125.25 12,635,414 +0.15(+0.12%)
May 27, 2022 122.19 125.24 122.02 125.10 8,661,033 +2.41(+1.97%)
May 26, 2022 122.01 123.08 121.13 122.69 9,755,082 +2.56(+2.13%)
May 25, 2022 120.74 121.39 119.38 120.13 9,282,778 -0.74(-0.61%)
May 24, 2022 118.02 121.28 117.90 120.87 11,835,079 +1.49(+1.25%)
May 23, 2022 116.77 120.52 116.71 119.38 14,951,158 +3.31(+2.85%)
May 20, 2022 116.50 117.66 114.19 116.07 16,861,466 +0.13(+0.11%)
May 19, 2022 117.69 118.59 115.48 115.94 24,303,654 -3.27(-2.74%)
May 18, 2022 124.67 124.90 118.33 119.21 35,665,048 -8.69(-6.79%)
May 17, 2022 132.84 133.83 127.21 127.90 45,693,768 -16.42(-11.38%)
May 16, 2022 145.45 145.80 142.61 144.31 7,329,064 +0.16(+0.11%)
May 13, 2022 143.83 144.48 142.30 144.16 6,833,715 +0.55(+0.39%)
May 12, 2022 143.97 146.20 142.67 143.60 8,641,609 -0.14(-0.10%)
May 11, 2022 145.47 146.79 143.05 143.74 9,543,204 -1.52(-1.05%)
May 10, 2022 147.45 148.29 144.66 145.26 8,510,676 -2.07(-1.41%)
May 09, 2022 144.57 149.08 144.29 147.33 9,671,120 +1.70(+1.17%)
May 06, 2022 147.72 149.90 144.37 145.63 11,727,639 -3.10(-2.08%)
May 05, 2022 149.60 149.79 147.42 148.72 7,953,763 -1.28(-0.86%)
May 04, 2022 147.50 150.20 146.99 150.01 6,877,992 +2.05(+1.38%)
May 03, 2022 147.89 149.68 147.25 147.96 6,167,451 +0.51(+0.35%)
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.