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 (%)
Mar 31, 2022 48.68 49.25 48.48 48.72 27,695,386 -0.31(-0.63%)
Mar 30, 2022 48.14 49.14 48.11 49.03 25,461,204 +0.86(+1.79%)
Mar 29, 2022 47.96 48.45 47.85 48.17 20,309,200 +0.40(+0.84%)
Mar 28, 2022 46.95 47.79 46.88 47.77 20,481,242 +0.83(+1.78%)
Mar 25, 2022 46.93 47.09 46.55 46.93 14,353,441 +0.20(+0.43%)
Mar 24, 2022 46.59 47.08 46.42 46.73 13,808,711 +0.29(+0.62%)
Mar 23, 2022 46.83 47.02 46.30 46.44 19,994,830 -0.61(-1.29%)
Mar 22, 2022 47.31 47.43 46.78 47.05 20,662,454 -0.14(-0.30%)
Mar 21, 2022 47.58 48.19 46.99 47.19 21,752,016 -0.40(-0.83%)
Mar 18, 2022 47.50 47.63 47.15 47.58 31,884,034 +0.14(+0.30%)
Mar 17, 2022 47.26 47.54 46.67 47.44 19,379,684 -0.05(-0.11%)
Mar 16, 2022 47.51 48.01 46.95 47.49 25,112,164 -0.14(-0.29%)
Mar 15, 2022 47.23 47.76 47.00 47.63 23,327,758 +0.57(+1.20%)
Mar 14, 2022 46.41 47.33 46.40 47.07 23,099,810 +0.65(+1.39%)
Mar 11, 2022 46.50 47.07 46.36 46.42 19,548,134 -0.18(-0.39%)
Mar 10, 2022 45.58 46.73 45.42 46.60 28,050,966 +1.04(+2.27%)
Mar 09, 2022 45.75 45.82 45.14 45.57 22,564,632 +0.24(+0.52%)
Mar 08, 2022 46.24 46.55 45.28 45.33 28,874,034 -0.96(-2.07%)
Mar 07, 2022 46.17 46.93 45.89 46.29 46,741,440 -0.38(-0.81%)
Mar 04, 2022 45.03 46.71 44.96 46.67 36,297,204 +1.15(+2.53%)
Mar 03, 2022 44.86 45.90 44.62 45.51 30,454,102 +1.02(+2.30%)
Mar 02, 2022 44.33 44.71 44.17 44.49 24,351,728 +0.06(+0.12%)
Mar 01, 2022 44.40 45.06 44.12 44.44 24,506,356 +0.27(+0.61%)
Feb 28, 2022 44.11 44.46 43.71 44.16 26,807,274 -0.40(-0.89%)
Feb 25, 2022 44.05 44.69 44.09 44.56 25,501,064 +0.60(+1.38%)
Feb 24, 2022 43.76 44.12 43.13 43.96 32,362,654 -0.17(-0.39%)
Feb 23, 2022 44.72 44.83 44.06 44.13 21,463,788 -0.46(-1.03%)
Feb 22, 2022 45.02 45.17 44.42 44.59 25,886,954 -0.50(-1.12%)
Feb 18, 2022 45.09 0 -0.29(-0.64%)
Feb 17, 2022 43.79 45.57 43.71 45.38 54,882,976 +1.75(+4.01%)
Feb 16, 2022 43.89 44.07 43.36 43.63 28,972,740 -0.27(-0.63%)
Feb 15, 2022 44.03 44.33 43.72 43.91 22,264,028 +0.14(+0.31%)
Feb 14, 2022 44.22 44.43 43.36 43.77 29,351,372 -0.45(-1.02%)
Feb 11, 2022 44.71 44.82 43.84 44.22 24,211,244 -0.25(-0.55%)
Feb 10, 2022 44.62 44.77 44.26 44.46 28,359,350 -0.53(-1.17%)
Feb 09, 2022 45.26 45.35 44.92 44.99 21,904,972 -0.10(-0.22%)
Feb 08, 2022 45.20 45.50 44.93 45.09 19,842,100 +0.01(+0.02%)
Feb 07, 2022 45.77 45.77 44.96 45.08 20,431,640 -0.45(-0.98%)
Feb 04, 2022 46.04 46.07 45.21 45.53 22,480,266 -0.54(-1.18%)
Feb 03, 2022 45.83 46.40 46.07 21,140,318 +0.05(+0.10%)
Feb 02, 2022 46.07 46.28 45.79 46.02 18,503,982 -0.02(-0.04%)
Feb 01, 2022 45.49 46.12 45.42 46.04 20,729,138 +0.36(+0.79%)
Jan 31, 2022 44.79 45.76 45.68 20,598,616 +0.75(+1.67%)
Jan 28, 2022 44.44 44.94 43.77 44.94 25,654,740 +0.55(+1.24%)
Jan 27, 2022 44.74 45.45 44.23 44.39 28,318,146 +0.03(+0.07%)
Jan 26, 2022 44.88 45.35 44.16 44.36 26,705,470 -0.46(-1.02%)
Jan 25, 2022 45.74 45.87 44.70 44.81 29,742,306 -1.00(-2.18%)
Jan 24, 2022 45.44 45.92 44.87 45.81 29,277,248 +0.00(+0.01%)
Jan 21, 2022 46.14 46.48 45.77 45.81 28,062,090 -0.34(-0.73%)
Jan 20, 2022 46.51 47.20 46.10 46.14 22,825,362 -0.89(-1.89%)
Jan 19, 2022 46.58 47.38 46.37 47.03 23,126,028 +0.46(+1.00%)
Jan 18, 2022 47.19 47.28 46.44 46.57 21,549,114 -0.83(-1.75%)
Jan 14, 2022 47.40 0 -0.13(-0.28%)
Jan 13, 2022 46.87 47.60 46.76 47.53 24,669,208 +0.66(+1.42%)
Jan 12, 2022 46.95 47.04 46.73 46.87 19,346,628 -0.25(-0.53%)
Jan 11, 2022 47.12 47.26 46.78 47.12 22,121,372 -0.13(-0.28%)
Jan 10, 2022 47.52 47.57 46.77 47.25 23,188,470 -0.09(-0.19%)
Jan 07, 2022 46.89 47.50 46.71 47.34 20,121,142 +0.45(+0.95%)
Jan 06, 2022 46.93 47.26 46.53 46.90 22,263,632 -0.13(-0.28%)
Jan 05, 2022 46.68 47.69 46.64 47.03 36,119,356 +0.63(+1.35%)
Jan 04, 2022 47.07 47.43 46.32 46.40 34,595,928 -0.87(-1.83%)
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.