Skip to main content

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

60.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 138.41 140.03 138.36 139.52 6,129,798 +0.68(+0.49%)
Feb 27, 2023 140.09 140.46 138.08 138.84 5,652,443 -1.01(-0.72%)
Feb 24, 2023 138.25 140.12 136.97 139.85 7,003,988 +0.37(+0.27%)
Feb 23, 2023 141.72 141.72 138.13 139.48 7,476,991 -2.11(-1.49%)
Feb 22, 2023 144.07 144.86 140.14 141.59 10,126,652 -3.03(-2.10%)
Feb 21, 2023 140.26 145.62 139.54 144.62 18,625,076 +0.87(+0.61%)
Feb 17, 2023 142.45 144.00 141.92 143.75 8,411,389 +2.13(+1.50%)
Feb 16, 2023 142.81 143.31 141.53 141.62 5,537,848 -2.26(-1.57%)
Feb 15, 2023 142.30 143.91 141.91 143.88 4,982,973 +1.06(+0.74%)
Feb 14, 2023 143.06 144.43 141.91 142.82 4,696,669 -0.41(-0.29%)
Feb 13, 2023 142.05 143.44 141.86 143.23 5,435,342 +2.15(+1.52%)
Feb 10, 2023 140.46 141.30 139.56 141.08 5,094,500 +2.16(+1.55%)
Feb 09, 2023 138.28 139.33 137.99 138.92 4,436,225 +1.28(+0.93%)
Feb 08, 2023 137.75 138.51 137.41 137.65 3,969,164 -0.75(-0.54%)
Feb 07, 2023 137.20 138.71 136.14 138.39 5,549,203 +0.29(+0.21%)
Feb 06, 2023 139.22 139.49 137.46 138.10 5,925,325 -1.01(-0.73%)
Feb 03, 2023 140.73 141.32 138.27 139.11 5,825,463 -1.88(-1.33%)
Feb 02, 2023 141.76 142.20 140.31 140.98 6,044,056 -1.03(-0.73%)
Feb 01, 2023 141.02 142.94 140.08 142.01 4,360,416 +0.78(+0.56%)
Jan 31, 2023 139.71 141.24 139.06 141.23 4,788,660 +1.69(+1.21%)
Jan 30, 2023 139.51 139.84 138.68 139.54 5,397,048 -1.13(-0.80%)
Jan 27, 2023 139.98 141.82 139.15 140.67 6,252,700 +1.07(+0.77%)
Jan 26, 2023 140.40 141.11 139.16 139.60 5,370,213 -0.13(-0.09%)
Jan 25, 2023 139.63 140.21 137.81 139.73 4,240,577 -0.67(-0.48%)
Jan 24, 2023 156.94 156.94 123.19 140.39 4,640,905 +0.37(+0.27%)
Jan 23, 2023 137.88 140.38 137.63 140.02 4,464,850 +2.06(+1.49%)
Jan 20, 2023 136.84 138.19 135.63 137.96 10,032,070 +1.68(+1.23%)
Jan 19, 2023 138.79 138.93 136.24 136.28 5,886,304 -1.97(-1.43%)
Jan 18, 2023 141.55 141.60 137.90 138.25 7,693,204 -3.50(-2.47%)
Jan 17, 2023 142.62 143.03 141.55 141.76 5,133,456 -0.86(-0.61%)
Jan 13, 2023 142.86 143.14 141.22 142.62 4,652,150 +0.47(+0.33%)
Jan 12, 2023 143.72 143.73 141.74 142.15 4,234,480 -1.30(-0.90%)
Jan 11, 2023 143.06 143.50 142.07 143.45 5,035,241 +1.25(+0.88%)
Jan 10, 2023 142.28 142.78 141.09 142.20 4,064,496 -0.09(-0.06%)
Jan 09, 2023 143.63 145.15 142.14 142.29 6,026,508 -1.80(-1.25%)
Jan 06, 2023 141.94 144.84 141.59 144.09 7,209,769 +3.45(+2.45%)
Jan 05, 2023 140.83 141.48 140.03 140.64 4,506,941 -0.48(-0.34%)
Jan 04, 2023 140.79 141.41 139.46 141.12 4,529,288 +0.16(+0.11%)
Jan 03, 2023 139.93 141.07 139.48 140.96 5,855,779 +1.78(+1.28%)
Dec 30, 2022 138.96 139.39 138.22 139.19 3,907,097 -0.35(-0.25%)
Dec 29, 2022 139.53 140.39 139.15 139.54 3,114,525 +0.84(+0.61%)
Dec 28, 2022 140.84 141.03 138.32 138.70 5,176,691 -2.47(-1.75%)
Dec 27, 2022 141.40 141.80 140.56 141.17 3,411,065 +0.04(+0.03%)
Dec 23, 2022 140.42 141.16 139.67 141.13 3,242,089 +0.28(+0.20%)
Dec 22, 2022 142.11 142.32 139.32 140.85 4,442,347 -1.67(-1.17%)
Dec 21, 2022 141.67 143.26 141.61 142.51 4,661,215 +1.11(+0.78%)
Dec 20, 2022 140.30 141.99 139.64 141.41 5,774,207 +1.23(+0.88%)
Dec 19, 2022 140.38 140.92 139.12 140.18 5,113,922 +0.05(+0.03%)
Dec 16, 2022 141.83 142.06 139.95 140.13 13,699,608 -2.56(-1.80%)
Dec 15, 2022 142.91 143.73 140.99 142.69 5,953,961 -1.29(-0.89%)
Dec 14, 2022 144.39 145.80 143.28 143.98 6,904,521 -0.81(-0.56%)
Dec 13, 2022 147.25 147.44 144.05 144.78 7,948,675 -0.52(-0.36%)
Dec 12, 2022 143.22 145.38 142.89 145.30 6,596,860 +2.66(+1.87%)
Dec 09, 2022 144.76 145.00 142.55 142.64 9,484,018 -3.41(-2.33%)
Dec 08, 2022 146.42 146.53 145.42 146.05 4,588,139 +0.23(+0.15%)
Dec 07, 2022 147.18 147.88 145.54 145.82 5,981,501 -0.76(-0.52%)
Dec 06, 2022 147.87 148.56 145.92 146.59 7,085,919 -1.72(-1.16%)
Dec 05, 2022 149.38 149.63 147.19 148.31 8,045,006 -1.54(-1.02%)
Dec 02, 2022 148.14 149.86 148.14 149.84 7,066,887 -0.15(-0.10%)
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.