Skip to main content

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

59.59 -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 59.64 59.80 59.22 59.59 18,017,632 -0.01(-0.02%)
Feb 26, 2024 59.12 59.84 58.18 59.60 32,133,454 -115.96(-66.05%)
Feb 23, 2024 176.09 177.65 175.31 175.56 24,788,696 +0.15(+0.09%)
Feb 22, 2024 173.88 175.47 173.31 175.41 9,831,419 +1.71(+0.98%)
Feb 21, 2024 175.00 175.58 172.80 173.70 13,500,630 -2.16(-1.23%)
Feb 20, 2024 178.48 181.35 175.23 175.86 23,908,064 +5.50(+3.23%)
Feb 16, 2024 170.29 171.93 169.29 170.36 7,468,288 +1.07(+0.63%)
Feb 15, 2024 169.80 169.85 167.97 169.29 5,643,831 +0.69(+0.41%)
Feb 14, 2024 168.75 168.88 167.54 168.60 6,166,256 -0.54(-0.32%)
Feb 13, 2024 170.62 171.07 168.27 169.14 6,189,932 -1.16(-0.68%)
Feb 12, 2024 169.23 170.36 169.05 170.30 4,929,405 +1.02(+0.60%)
Feb 09, 2024 169.39 169.73 168.92 169.28 4,776,649 -0.09(-0.05%)
Feb 08, 2024 169.38 170.55 169.14 169.37 4,808,448 -0.01(-0.01%)
Feb 07, 2024 170.27 170.66 169.20 169.38 5,691,184 -0.43(-0.25%)
Feb 06, 2024 168.79 169.95 168.34 169.81 4,727,092 +1.15(+0.68%)
Feb 05, 2024 170.01 170.01 168.07 168.66 6,379,029 -0.91(-0.54%)
Feb 02, 2024 168.15 170.57 167.92 169.57 7,223,591 +1.26(+0.75%)
Feb 01, 2024 165.70 168.35 165.18 168.31 6,925,243 +3.06(+1.85%)
Jan 31, 2024 167.80 167.80 165.11 165.25 8,706,602 -0.34(-0.21%)
Jan 30, 2024 164.70 165.81 163.62 165.59 5,049,912 +0.55(+0.33%)
Jan 29, 2024 164.35 165.41 163.52 165.04 6,079,228 +0.77(+0.47%)
Jan 26, 2024 163.05 164.38 162.66 164.27 5,248,773 +1.43(+0.88%)
Jan 25, 2024 161.40 162.87 160.42 162.84 5,453,340 +2.34(+1.46%)
Jan 24, 2024 162.90 163.06 160.32 160.50 7,664,937 -2.30(-1.41%)
Jan 23, 2024 162.12 162.85 161.77 162.80 4,027,447 +0.41(+0.25%)
Jan 22, 2024 162.79 162.95 161.50 162.39 4,645,784 +0.01(+0.01%)
Jan 19, 2024 163.43 163.57 161.44 162.38 6,391,767 -0.86(-0.53%)
Jan 18, 2024 161.16 163.39 160.68 163.24 6,061,548 +2.17(+1.35%)
Jan 17, 2024 161.38 161.99 160.63 161.07 4,940,950 -0.76(-0.47%)
Jan 16, 2024 161.44 162.40 161.23 161.83 5,676,959 +0.51(+0.32%)
Jan 12, 2024 161.37 161.54 160.38 161.32 4,542,991 +0.21(+0.13%)
Jan 11, 2024 161.35 161.89 160.17 161.11 4,782,375 -0.18(-0.11%)
Jan 10, 2024 159.56 161.50 159.56 161.29 6,703,579 +1.98(+1.24%)
Jan 09, 2024 157.93 159.34 157.73 159.31 7,772,391 +1.06(+0.67%)
Jan 08, 2024 156.70 158.29 156.68 158.25 6,892,526 +1.54(+0.98%)
Jan 05, 2024 157.92 158.10 155.60 156.71 7,236,503 -1.05(-0.67%)
Jan 04, 2024 159.21 159.54 157.49 157.76 6,426,546 -1.54(-0.97%)
Jan 03, 2024 159.77 160.30 158.93 159.30 6,251,335 +0.01(+0.01%)
Jan 02, 2024 157.25 159.53 157.19 159.29 7,844,486 +1.64(+1.04%)
Dec 29, 2023 157.53 158.08 157.16 157.65 7,316,100 +0.08(+0.05%)
Dec 28, 2023 157.77 158.33 157.50 157.57 5,591,063 -0.31(-0.20%)
Dec 27, 2023 156.31 157.94 156.16 157.88 6,631,434 +1.47(+0.94%)
Dec 26, 2023 156.65 156.99 156.11 156.41 3,891,587 -0.24(-0.15%)
Dec 22, 2023 155.45 157.15 155.16 156.65 6,468,565 +1.85(+1.20%)
Dec 21, 2023 154.00 155.06 153.91 154.80 6,695,531 +1.09(+0.71%)
Dec 20, 2023 155.42 156.14 153.62 153.71 7,317,512 -1.82(-1.17%)
Dec 19, 2023 154.84 155.69 154.09 155.53 8,176,303 +0.56(+0.36%)
Dec 18, 2023 153.35 155.07 153.13 154.97 9,413,558 +2.23(+1.46%)
Dec 15, 2023 151.78 153.46 151.54 152.74 23,344,116 +0.57(+0.37%)
Dec 14, 2023 153.52 153.94 151.93 152.17 10,293,560 -1.88(-1.22%)
Dec 13, 2023 151.55 154.05 150.64 154.05 11,548,809 +2.69(+1.78%)
Dec 12, 2023 151.22 151.70 150.23 151.36 7,115,723 +0.12(+0.08%)
Dec 11, 2023 151.14 151.45 149.54 151.24 10,654,773 +0.38(+0.25%)
Dec 08, 2023 152.00 152.21 150.24 150.86 11,356,489 -1.60(-1.05%)
Dec 07, 2023 154.35 154.42 152.22 152.46 8,449,107 -1.01(-0.66%)
Dec 06, 2023 154.97 155.25 153.08 153.47 8,836,299 -1.68(-1.09%)
Dec 05, 2023 153.88 155.27 153.17 155.15 7,314,136 +1.42(+0.93%)
Dec 04, 2023 152.75 154.36 152.74 153.73 8,323,400 -0.04(-0.03%)
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.