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

135.47 USD -1.67 (-1.22%)
Official Closing Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 140.51 140.71 137.04 137.14 12,207,136 -3.49(-2.48%)
Nov 30, 2021 141.48 142.50 140.01 140.63 21,602,926 -2.00(-1.40%)
Nov 29, 2021 145.00 145.25 142.23 142.63 11,002,487 -2.27(-1.57%)
Nov 26, 2021 146.44 147.88 144.42 144.90 7,013,437 -1.64(-1.12%)
Nov 24, 2021 145.73 147.06 145.64 146.54 6,030,641 +0.73(+0.50%)
Nov 23, 2021 144.25 145.98 143.25 145.81 9,969,346 +1.03(+0.71%)
Nov 22, 2021 142.66 145.36 142.00 144.78 9,796,934 +2.39(+1.68%)
Nov 19, 2021 143.62 144.00 141.94 142.39 9,380,748 -0.77(-0.54%)
Nov 18, 2021 142.14 143.29 142.98 143.16 8,131,499 +1.22(+0.86%)
Nov 17, 2021 143.16 144.72 141.82 141.94 11,005,803 -1.23(-0.86%)
Nov 16, 2021 145.10 146.68 142.31 143.17 24,291,266 -4.66(-3.15%)
Nov 15, 2021 148.15 148.45 146.40 147.83 9,611,573 +0.07(+0.05%)
Nov 12, 2021 149.00 149.24 147.54 147.76 6,104,583 -0.74(-0.50%)
Nov 11, 2021 148.77 148.99 148.19 148.50 4,532,249 +0.06(+0.04%)
Nov 10, 2021 148.73 147.98 148.44 5,599,222 -1.35(-0.90%)
Nov 09, 2021 149.52 149.87 148.87 149.79 4,999,492 +0.52(+0.35%)
Nov 08, 2021 150.22 150.51 148.73 149.27 5,121,943 -0.96(-0.64%)
Nov 05, 2021 152.00 152.00 149.62 150.23 5,027,311 -1.05(-0.69%)
Nov 04, 2021 150.18 151.85 149.83 151.28 5,049,565 +1.10(+0.73%)
Nov 03, 2021 149.60 150.29 149.03 150.18 4,735,691 +0.46(+0.31%)
Nov 02, 2021 149.97 150.18 149.28 149.72 4,552,180 -0.07(-0.05%)
Nov 01, 2021 149.98 149.86 149.35 149.79 4,197,372 +0.37(+0.25%)
Oct 29, 2021 147.91 150.10 147.90 149.42 7,340,951 +0.97(+0.65%)
Oct 28, 2021 148.34 148.98 147.71 148.45 4,198,809 +0.92(+0.62%)
Oct 27, 2021 148.96 149.02 147.39 147.53 4,854,896 -1.22(-0.82%)
Oct 26, 2021 150.00 148.75 5,807,917 -1.31(-0.87%)
Oct 25, 2021 148.78 150.52 148.01 150.06 6,427,280 +1.72(+1.16%)
Oct 22, 2021 147.10 149.69 147.10 148.34 7,065,259 +1.53(+1.04%)
Oct 21, 2021 146.58 146.91 145.81 146.81 4,650,959 +0.81(+0.55%)
Oct 20, 2021 144.89 146.49 144.89 146.00 5,816,688 +1.31(+0.91%)
Oct 19, 2021 144.63 145.61 143.66 144.69 11,145,964 +3.01(+2.12%)
Oct 18, 2021 140.00 142.01 139.89 141.68 6,628,846 +1.13(+0.80%)
Oct 15, 2021 140.62 141.10 139.96 140.55 6,912,404 +0.68(+0.49%)
Oct 14, 2021 138.50 140.07 138.50 139.87 6,595,748 +1.50(+1.08%)
Oct 13, 2021 139.50 140.01 138.13 138.37 6,136,314 -1.01(-0.72%)
Oct 12, 2021 139.34 140.41 139.07 139.38 5,262,499 -0.15(-0.11%)
Oct 11, 2021 139.52 140.78 139.44 139.53 4,349,644 -0.13(-0.09%)
Oct 08, 2021 139.66 140.09 139.01 139.66 4,615,789 +0.42(+0.30%)
Oct 07, 2021 138.78 140.70 138.76 139.24 7,022,045 +1.62(+1.18%)
Oct 06, 2021 136.24 137.79 136.13 137.62 6,458,241 +1.00(+0.73%)
Oct 05, 2021 135.95 137.71 135.95 136.62 6,863,698 +0.89(+0.66%)
Oct 04, 2021 137.09 138.23 134.71 135.73 9,989,150 -1.32(-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.