Skip to main content

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

60.17 -0.55 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 149.25 149.40 147.87 149.06 10,678,063 -0.54(-0.36%)
Nov 29, 2022 149.66 150.32 149.19 149.60 4,717,938 -0.53(-0.35%)
Nov 28, 2022 149.35 151.23 149.35 150.13 6,024,405 +0.43(+0.29%)
Nov 25, 2022 148.77 149.72 148.51 149.69 2,991,762 +0.63(+0.43%)
Nov 23, 2022 148.73 149.98 148.53 149.06 5,767,418 +0.71(+0.48%)
Nov 22, 2022 148.65 149.09 147.79 148.35 5,758,308 +0.53(+0.36%)
Nov 21, 2022 147.29 148.79 146.88 147.82 7,210,743 +0.90(+0.61%)
Nov 18, 2022 146.37 146.93 145.49 146.92 6,471,738 +2.18(+1.51%)
Nov 17, 2022 143.77 145.45 143.48 144.74 8,450,849 -0.49(-0.34%)
Nov 16, 2022 144.62 146.89 143.88 145.23 11,106,122 +1.04(+0.72%)
Nov 15, 2022 142.40 146.96 141.36 144.19 26,092,414 +8.85(+6.54%)
Nov 14, 2022 138.52 140.16 135.22 135.34 12,782,768 -4.10(-2.94%)
Nov 11, 2022 139.53 139.97 136.90 139.44 6,568,448 +0.22(+0.15%)
Nov 10, 2022 139.37 139.54 137.40 139.22 6,921,380 +2.83(+2.07%)
Nov 09, 2022 139.61 140.00 136.14 136.40 5,430,147 -3.25(-2.33%)
Nov 08, 2022 139.44 140.90 138.39 139.64 5,135,180 +0.33(+0.24%)
Nov 07, 2022 138.15 139.82 138.15 139.31 3,872,474 +1.45(+1.05%)
Nov 04, 2022 138.90 139.07 135.74 137.86 5,000,004 +0.24(+0.18%)
Nov 03, 2022 136.43 138.59 136.01 137.62 3,738,872 -0.03(-0.02%)
Nov 02, 2022 138.05 140.40 137.60 137.65 5,290,732 -0.92(-0.66%)
Nov 01, 2022 139.82 140.38 138.38 138.57 5,074,063 -0.63(-0.45%)
Oct 31, 2022 139.20 139.92 138.65 139.19 7,693,747 -0.18(-0.13%)
Oct 28, 2022 136.96 139.75 136.95 139.37 4,651,950 +1.74(+1.26%)
Oct 27, 2022 137.90 138.97 137.20 137.63 5,658,493 -0.40(-0.29%)
Oct 26, 2022 137.27 138.91 136.74 138.03 7,080,413 +1.05(+0.76%)
Oct 25, 2022 136.02 137.34 135.27 136.98 5,129,621 +0.65(+0.47%)
Oct 24, 2022 134.42 137.38 134.11 136.34 6,410,025 +2.55(+1.91%)
Oct 21, 2022 131.84 134.38 131.05 133.78 6,189,185 +2.65(+2.02%)
Oct 20, 2022 131.03 132.41 130.70 131.13 4,346,176 +0.32(+0.25%)
Oct 19, 2022 131.37 131.76 130.04 130.81 3,865,063 -0.37(-0.28%)
Oct 18, 2022 130.49 132.12 130.39 131.18 5,740,313 +2.71(+2.11%)
Oct 17, 2022 128.07 129.90 127.75 128.47 6,070,340 +0.92(+0.72%)
Oct 14, 2022 129.52 130.28 127.18 127.56 5,672,626 -1.81(-1.40%)
Oct 13, 2022 126.43 130.01 125.54 129.36 7,004,845 +1.09(+0.85%)
Oct 12, 2022 130.08 131.80 128.08 128.28 5,775,443 -1.47(-1.13%)
Oct 11, 2022 126.66 130.85 126.60 129.75 7,251,460 +3.28(+2.59%)
Oct 10, 2022 126.67 127.07 125.45 126.47 3,889,206 +0.74(+0.59%)
Oct 07, 2022 128.41 128.75 125.25 125.73 5,821,846 -3.05(-2.37%)
Oct 06, 2022 130.15 131.51 128.68 128.78 4,840,041 -1.21(-0.93%)
Oct 05, 2022 130.81 131.65 129.59 129.99 4,960,455 -1.30(-0.99%)
Oct 04, 2022 130.91 132.22 130.43 131.29 5,498,751 +1.68(+1.30%)
Oct 03, 2022 127.37 129.86 127.14 129.61 5,989,862 +2.77(+2.18%)
Sep 30, 2022 129.32 129.44 126.84 126.84 6,681,389 -2.49(-1.93%)
Sep 29, 2022 130.56 131.16 128.73 129.33 5,194,709 -0.84(-0.65%)
Sep 28, 2022 128.51 130.70 126.86 130.18 5,739,222 +2.11(+1.65%)
Sep 27, 2022 129.31 130.49 127.43 128.06 5,854,339 -0.35(-0.27%)
Sep 26, 2022 125.91 129.23 125.44 128.41 7,843,162 +1.22(+0.96%)
Sep 23, 2022 129.94 130.24 125.93 127.19 9,269,484 -3.26(-2.50%)
Sep 22, 2022 131.60 131.75 129.91 130.45 5,705,827 -1.35(-1.02%)
Sep 21, 2022 132.45 134.42 131.65 131.80 8,486,643 +1.19(+0.91%)
Sep 20, 2022 130.54 130.93 129.61 130.61 4,758,804 -0.76(-0.58%)
Sep 19, 2022 129.89 131.79 129.55 131.37 5,742,793 +1.12(+0.86%)
Sep 16, 2022 129.09 131.58 128.39 130.25 14,272,830 -0.27(-0.21%)
Sep 15, 2022 132.07 132.17 130.04 130.53 6,880,618 -1.42(-1.07%)
Sep 14, 2022 132.64 133.52 131.14 131.95 6,796,345 -0.29(-0.22%)
Sep 13, 2022 133.84 134.91 131.84 132.24 6,027,617 -2.79(-2.06%)
Sep 12, 2022 134.06 135.20 133.95 135.03 4,868,339 +1.20(+0.90%)
Sep 09, 2022 133.29 134.47 133.13 133.82 5,503,606 +0.40(+0.30%)
Sep 08, 2022 132.41 133.85 131.91 133.42 5,779,176 +0.67(+0.51%)
Sep 07, 2022 130.13 132.97 129.81 132.75 5,814,074 +3.33(+2.57%)
Sep 06, 2022 130.12 130.67 127.84 129.42 7,463,296 -0.65(-0.50%)
Sep 02, 2022 131.88 132.68 129.51 130.07 5,884,118 -1.45(-1.10%)
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.