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 (%)
Aug 31, 2023 53.12 53.74 53.07 53.61 19,797,884 +0.46(+0.87%)
Aug 30, 2023 52.89 53.18 52.73 53.15 11,086,017 +0.38(+0.72%)
Aug 29, 2023 52.42 52.83 52.38 52.77 12,840,707 +0.44(+0.84%)
Aug 28, 2023 52.05 52.37 52.05 52.33 12,001,006 +0.30(+0.57%)
Aug 25, 2023 51.82 52.11 51.61 52.03 12,402,307 +0.31(+0.59%)
Aug 24, 2023 52.14 52.50 51.70 51.73 14,186,617 -0.40(-0.77%)
Aug 23, 2023 51.64 52.23 51.60 52.13 14,363,789 +0.36(+0.69%)
Aug 22, 2023 51.75 51.87 51.51 51.77 16,854,706 -0.16(-0.32%)
Aug 21, 2023 51.97 52.37 51.78 51.93 15,848,285 -0.14(-0.27%)
Aug 18, 2023 51.21 52.64 51.21 52.07 28,264,360 +0.74(+1.44%)
Aug 17, 2023 53.05 53.13 51.11 51.33 54,179,164 -1.18(-2.24%)
Aug 16, 2023 52.71 53.07 52.22 52.51 27,192,206 +0.03(+0.05%)
Aug 15, 2023 52.60 53.01 52.40 52.48 14,779,993 -0.27(-0.51%)
Aug 14, 2023 53.41 53.67 52.48 52.75 21,037,308 -0.40(-0.74%)
Aug 11, 2023 52.93 53.36 52.79 53.15 14,351,496 +0.31(+0.59%)
Aug 10, 2023 53.01 53.33 52.76 52.84 16,366,589 -0.15(-0.29%)
Aug 09, 2023 52.99 53.38 52.92 52.99 13,365,908 +0.09(+0.16%)
Aug 08, 2023 53.02 53.22 52.53 52.91 11,152,341 +0.05(+0.10%)
Aug 07, 2023 52.53 53.09 52.40 52.85 14,443,142 +0.71(+1.36%)
Aug 04, 2023 52.61 52.77 52.02 52.14 14,436,984 -0.30(-0.58%)
Aug 03, 2023 52.37 52.53 52.20 52.45 13,364,162 +0.01(+0.03%)
Aug 02, 2023 52.21 52.83 52.21 52.43 12,815,690 +0.04(+0.07%)
Aug 01, 2023 52.67 52.84 52.35 52.40 11,926,946 -0.25(-0.47%)
Jul 31, 2023 52.68 52.90 52.33 52.64 13,193,246 -0.02(-0.03%)
Jul 28, 2023 52.46 53.00 52.46 52.66 11,156,243 +0.25(+0.47%)
Jul 27, 2023 52.72 52.90 52.40 52.41 13,562,873 -0.19(-0.36%)
Jul 26, 2023 52.44 52.92 52.34 52.61 15,277,088 +0.19(+0.36%)
Jul 25, 2023 52.84 52.86 52.12 52.42 15,744,948 -0.04(-0.08%)
Jul 24, 2023 52.18 52.52 51.89 52.46 12,679,752 +0.31(+0.59%)
Jul 21, 2023 52.00 52.29 51.85 52.15 17,167,294 +0.29(+0.57%)
Jul 20, 2023 51.02 51.88 51.01 51.86 15,170,000 +0.94(+1.85%)
Jul 19, 2023 50.98 51.11 50.63 50.92 12,522,066 +0.02(+0.03%)
Jul 18, 2023 50.94 51.26 50.67 50.90 13,602,609 -0.09(-0.18%)
Jul 17, 2023 50.85 51.04 50.66 50.99 10,259,166 +0.06(+0.12%)
Jul 14, 2023 50.75 50.94 50.58 50.93 10,555,587 +0.17(+0.34%)
Jul 13, 2023 51.19 51.24 50.61 50.76 11,999,942 -0.30(-0.59%)
Jul 12, 2023 51.15 51.34 50.99 51.06 16,709,670 +0.13(+0.25%)
Jul 11, 2023 50.97 51.21 50.67 50.93 11,601,456 -0.08(-0.15%)
Jul 10, 2023 50.90 51.21 50.82 51.00 13,184,069 +0.46(+0.91%)
Jul 07, 2023 51.31 51.47 50.53 50.55 20,015,792 -1.19(-2.30%)
Jul 06, 2023 52.01 52.09 51.66 51.74 14,603,403 -0.33(-0.63%)
Jul 05, 2023 52.09 52.40 51.81 52.07 17,799,806 -0.03(-0.06%)
Jul 03, 2023 51.64 52.18 51.48 52.10 8,752,871 +0.34(+0.65%)
Jun 30, 2023 51.03 51.88 50.97 51.76 19,378,748 +0.96(+1.88%)
Jun 29, 2023 50.88 50.96 50.43 50.81 21,792,386 -0.35(-0.68%)
Jun 28, 2023 50.96 51.27 50.92 51.15 19,119,912 +0.28(+0.54%)
Jun 27, 2023 50.76 51.32 50.73 50.88 12,240,026 -0.18(-0.36%)
Jun 26, 2023 51.26 51.30 50.82 51.06 14,276,692 -0.14(-0.26%)
Jun 23, 2023 51.33 51.47 51.05 51.20 19,209,138 -0.10(-0.19%)
Jun 22, 2023 51.04 51.40 50.87 51.29 13,469,847 +0.42(+0.84%)
Jun 21, 2023 50.78 51.15 50.50 50.87 19,485,942 +0.10(+0.19%)
Jun 20, 2023 50.95 51.19 50.68 50.77 20,243,212 -0.45(-0.88%)
Jun 16, 2023 52.06 52.08 51.14 51.22 35,098,640 -0.72(-1.39%)
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.