Skip to main content

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

141.71 -1.91 (-1.33%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 143.36 143.96 140.86 141.71 5,718,514 -1.91(-1.33%)
Feb 02, 2023 144.41 144.86 142.94 143.62 5,933,094 -1.05(-0.73%)
Feb 01, 2023 143.66 145.61 142.70 144.67 4,280,364 +0.80(+0.56%)
Jan 31, 2023 142.32 143.88 141.66 143.87 4,700,746 +1.72(+1.21%)
Jan 30, 2023 142.12 142.45 141.27 142.15 5,297,964 -1.15(-0.80%)
Jan 27, 2023 142.60 144.47 141.75 143.30 6,137,908 +1.09(+0.77%)
Jan 26, 2023 143.03 143.75 141.76 142.21 5,271,622 -0.13(-0.09%)
Jan 25, 2023 142.24 142.84 140.39 142.34 4,162,725 -0.68(-0.48%)
Jan 24, 2023 159.88 159.88 125.49 143.02 4,555,703 +0.38(+0.27%)
Jan 23, 2023 140.46 143.01 140.20 142.64 4,382,881 +2.10(+1.49%)
Jan 20, 2023 139.40 140.78 138.17 140.54 9,847,892 +1.71(+1.23%)
Jan 19, 2023 141.39 141.53 138.79 138.83 5,778,238 -2.01(-1.43%)
Jan 18, 2023 144.20 144.25 140.47 140.84 7,551,966 -3.57(-2.47%)
Jan 17, 2023 145.29 145.71 144.19 144.41 5,039,212 -0.88(-0.61%)
Jan 13, 2023 145.53 145.82 143.86 145.29 4,566,742 +0.48(+0.33%)
Jan 12, 2023 146.41 146.42 144.39 144.81 4,156,740 -1.32(-0.90%)
Jan 11, 2023 145.74 146.18 144.73 146.13 4,942,800 +1.27(+0.88%)
Jan 10, 2023 144.94 145.45 143.73 144.86 3,989,877 -0.09(-0.06%)
Jan 09, 2023 146.32 147.86 144.80 144.95 5,915,868 -1.83(-1.25%)
Jan 06, 2023 144.60 147.55 144.24 146.78 7,077,406 +3.51(+2.45%)
Jan 05, 2023 143.46 144.13 142.65 143.27 4,424,199 -0.49(-0.34%)
Jan 04, 2023 143.42 144.05 142.07 143.76 4,446,136 +0.16(+0.11%)
Jan 03, 2023 142.55 143.71 142.09 143.60 5,748,274 +1.81(+1.28%)
Dec 30, 2022 141.56 141.99 140.81 141.79 3,835,367 -0.36(-0.25%)
Dec 29, 2022 142.14 143.02 141.75 142.15 3,057,346 +0.86(+0.61%)
Dec 28, 2022 143.47 143.67 140.91 141.29 5,081,653 -2.52(-1.75%)
Dec 27, 2022 144.04 144.45 143.19 143.81 3,348,442 +0.04(+0.03%)
Dec 23, 2022 143.05 143.80 142.28 143.77 3,182,568 +0.29(+0.20%)
Dec 22, 2022 144.77 144.98 141.93 143.48 4,360,791 -1.70(-1.17%)
Dec 21, 2022 144.32 145.94 144.26 145.18 4,575,641 +1.13(+0.78%)
Dec 20, 2022 142.92 144.64 142.25 144.05 5,668,199 +1.25(+0.88%)
Dec 19, 2022 143.01 143.56 141.73 142.80 5,020,036 +0.05(+0.04%)
Dec 16, 2022 144.48 144.72 142.57 142.75 13,448,098 -2.61(-1.80%)
Dec 15, 2022 145.58 146.42 143.63 145.36 5,844,653 -1.31(-0.89%)
Dec 14, 2022 147.09 148.53 145.96 146.67 6,777,762 -0.82(-0.56%)
Dec 13, 2022 150.00 150.20 146.74 147.49 7,802,746 -0.53(-0.36%)
Dec 12, 2022 145.90 148.10 145.56 148.02 6,475,749 +2.71(+1.86%)
Dec 09, 2022 147.47 147.72 145.22 145.31 9,309,902 -3.47(-2.33%)
Dec 08, 2022 149.16 149.28 148.14 148.78 4,503,906 +0.23(+0.15%)
Dec 07, 2022 149.94 150.64 148.26 148.55 5,871,688 -0.78(-0.52%)
Dec 06, 2022 150.63 151.34 148.65 149.33 6,955,829 -1.75(-1.16%)
Dec 05, 2022 152.18 152.43 149.94 151.08 7,897,309 -1.56(-1.03%)
Dec 02, 2022 150.91 152.66 150.91 152.65 6,937,147 -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.