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 26, 2021 125.08 125.39 123.54 123.60 14,881,311 -1.93(-1.54%)
Feb 25, 2021 126.62 127.49 125.08 125.53 11,661,355 -1.20(-0.95%)
Feb 24, 2021 129.26 129.53 126.57 126.72 16,287,591 -2.15(-1.67%)
Feb 23, 2021 130.44 130.70 128.49 128.88 10,955,744 -2.11(-1.61%)
Feb 22, 2021 131.03 131.61 129.62 130.99 11,236,950 -0.62(-0.47%)
Feb 19, 2021 131.09 132.63 130.97 131.61 12,826,273 +0.65(+0.49%)
Feb 18, 2021 132.23 133.85 130.81 130.96 33,895,940 -9.07(-6.48%)
Feb 17, 2021 137.61 140.32 137.47 140.03 9,041,119 +1.47(+1.06%)
Feb 16, 2021 138.84 139.26 137.88 138.57 9,758,732 +1.13(+0.82%)
Feb 12, 2021 137.14 137.57 136.68 137.44 4,703,461 +0.43(+0.31%)
Feb 11, 2021 137.12 137.89 136.71 137.01 4,471,477 -0.11(-0.08%)
Feb 10, 2021 138.73 138.80 136.55 137.11 6,503,485 -1.62(-1.17%)
Feb 09, 2021 137.54 139.20 137.54 138.73 5,571,265 +0.76(+0.55%)
Feb 08, 2021 137.76 138.49 137.43 137.97 5,541,364 +0.64(+0.46%)
Feb 05, 2021 136.48 137.80 135.59 137.33 7,166,037 +1.74(+1.28%)
Feb 04, 2021 134.89 136.21 134.38 135.59 6,058,005 +1.27(+0.94%)
Feb 03, 2021 133.81 135.13 133.78 134.33 5,239,256 +0.41(+0.31%)
Feb 02, 2021 132.96 135.23 132.65 133.92 9,456,247 +1.43(+1.08%)
Feb 01, 2021 134.05 134.60 132.41 132.49 9,071,832 -1.16(-0.87%)
Jan 29, 2021 136.10 136.75 133.52 133.65 11,390,795 -3.10(-2.27%)
Jan 28, 2021 137.43 139.14 136.64 136.75 7,789,686 -0.09(-0.06%)
Jan 27, 2021 139.81 140.66 136.56 136.84 10,470,751 -3.49(-2.49%)
Jan 26, 2021 138.54 140.62 138.39 140.33 5,253,988 +1.25(+0.90%)
Jan 25, 2021 138.28 139.13 137.25 139.08 6,664,949 -0.12(-0.09%)
Jan 22, 2021 138.51 140.17 138.06 139.21 6,734,216 +1.41(+1.02%)
Jan 21, 2021 138.28 138.64 137.19 137.80 5,018,691 -0.63(-0.45%)
Jan 20, 2021 136.60 138.57 135.93 138.43 8,316,886 +2.02(+1.48%)
Jan 19, 2021 137.60 138.01 135.72 136.41 8,448,688 -1.19(-0.86%)
Jan 15, 2021 138.07 138.80 136.68 137.60 12,586,081 -2.22(-1.59%)
Jan 14, 2021 140.62 140.79 138.93 139.82 8,053,752 -0.46(-0.33%)
Jan 13, 2021 141.51 141.81 140.25 140.27 5,626,931 -1.45(-1.02%)
Jan 12, 2021 141.75 142.63 141.10 141.72 8,185,267 +1.60(+1.14%)
Jan 11, 2021 138.89 140.79 138.89 140.12 9,202,869 +0.63(+0.45%)
Jan 08, 2021 139.73 139.84 138.71 139.49 8,576,918 -0.02(-0.01%)
Jan 07, 2021 140.43 140.57 138.93 139.51 7,192,445 -0.01(-0.01%)
Jan 06, 2021 138.03 140.89 137.95 139.52 7,674,961 +0.87(+0.62%)
Jan 05, 2021 139.46 139.91 137.46 138.66 9,277,081 -0.74(-0.53%)
Jan 04, 2021 137.28 139.74 137.26 139.40 11,257,379 +2.26(+1.65%)
Dec 31, 2020 137.13 137.13 137.13 6,564,974 -0.03(-0.02%)
Dec 30, 2020 137.83 138.08 136.93 137.16 6,564,974 -0.12(-0.08%)
Dec 29, 2020 138.55 138.75 136.60 137.28 6,280,484 -0.88(-0.63%)
Dec 28, 2020 137.03 138.23 136.35 138.15 6,767,999 +1.64(+1.20%)
Dec 24, 2020 136.55 137.36 136.21 136.51 3,172,536 +0.27(+0.20%)
Dec 23, 2020 136.55 137.20 135.37 136.25 7,152,538 -0.93(-0.68%)
Dec 22, 2020 138.08 139.11 136.17 137.18 13,175,370 -1.68(-1.21%)
Dec 21, 2020 138.42 139.53 138.00 138.86 8,946,642 +0.02(+0.01%)
Dec 18, 2020 139.48 140.01 138.09 138.84 14,500,577 -0.14(-0.10%)
Dec 17, 2020 138.95 139.31 138.08 138.99 10,738,103 +0.64(+0.46%)
Dec 16, 2020 139.12 139.74 138.02 138.35 8,980,218 -0.14(-0.10%)
Dec 15, 2020 138.44 139.24 137.81 138.49 11,167,396 -0.07(-0.05%)
Dec 14, 2020 140.51 140.53 138.32 138.56 8,782,553 -1.28(-0.92%)
Dec 11, 2020 139.77 140.33 138.84 139.84 5,907,786 -0.04(-0.03%)
Dec 10, 2020 140.56 140.94 139.44 139.88 7,227,579 -0.66(-0.47%)
Dec 09, 2020 142.18 142.18 140.18 140.54 7,075,407 -1.12(-0.79%)
Dec 08, 2020 139.68 142.04 139.50 141.66 7,281,182 +1.27(+0.90%)
Dec 07, 2020 140.72 141.22 139.49 140.39 6,490,023 -0.76(-0.54%)
Dec 04, 2020 141.71 141.71 139.88 141.15 7,346,052 -0.37(-0.26%)
Dec 03, 2020 142.44 142.44 140.65 141.51 9,043,582 -1.16(-0.81%)
Dec 02, 2020 144.07 144.66 141.73 142.67 8,273,738 -2.01(-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.