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 (%)
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 4,588,420 +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%)
Dec 01, 2022 148.70 150.22 147.41 149.99 7,745,819 +0.93(+0.62%)
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%)
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.