Skip to main content

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

131.31 +1.25 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 128.75 132.14 128.27 131.31 7,670,255 +1.25(+0.96%)
Sep 23, 2022 132.87 133.18 128.77 130.06 9,065,133 -3.33(-2.50%)
Sep 22, 2022 134.57 134.72 132.84 133.39 5,580,039 -1.38(-1.02%)
Sep 21, 2022 135.44 137.45 134.62 134.77 8,299,550 +1.22(+0.91%)
Sep 20, 2022 133.48 133.88 132.53 133.55 4,653,894 -0.78(-0.58%)
Sep 19, 2022 132.82 134.76 132.47 134.33 5,616,190 +1.14(+0.86%)
Sep 16, 2022 132.00 134.55 131.28 133.19 13,958,178 -0.28(-0.21%)
Sep 15, 2022 135.05 135.15 132.97 133.47 6,728,931 -1.45(-1.07%)
Sep 14, 2022 135.63 136.53 134.10 134.92 6,646,516 -0.30(-0.22%)
Sep 13, 2022 136.86 137.95 134.81 135.22 5,894,735 -2.85(-2.06%)
Sep 12, 2022 137.08 138.25 136.97 138.07 4,761,014 +1.23(+0.90%)
Sep 09, 2022 136.30 137.50 136.13 136.84 5,382,276 +0.41(+0.30%)
Sep 08, 2022 135.40 136.87 134.88 136.43 5,651,771 +0.69(+0.51%)
Sep 07, 2022 133.06 135.97 132.74 135.74 5,685,900 +3.40(+2.57%)
Sep 06, 2022 133.05 133.62 130.72 132.34 7,298,764 -0.66(-0.50%)
Sep 02, 2022 134.85 135.67 132.43 133.00 5,754,400 -1.48(-1.10%)
Sep 01, 2022 132.54 135.14 132.40 134.48 7,246,962 +1.93(+1.46%)
Aug 31, 2022 132.78 133.79 131.93 132.55 7,487,070 +0.07(+0.05%)
Aug 30, 2022 133.34 133.65 131.74 132.48 4,822,647 -0.40(-0.30%)
Aug 29, 2022 130.83 133.87 130.59 132.88 6,061,138 +1.28(+0.97%)
Aug 26, 2022 136.11 136.83 131.51 131.60 7,220,725 -4.27(-3.14%)
Aug 25, 2022 135.28 135.99 135.03 135.87 6,470,604 +0.90(+0.67%)
Aug 24, 2022 134.35 135.29 133.60 134.97 5,254,855 +0.97(+0.72%)
Aug 23, 2022 134.61 134.96 133.21 134.00 5,651,388 -0.57(-0.42%)
Aug 22, 2022 136.20 136.72 134.44 134.57 6,222,470 -2.45(-1.79%)
Aug 19, 2022 138.92 139.07 136.91 137.02 7,639,637 -2.05(-1.47%)
Aug 18, 2022 139.53 140.42 138.50 139.07 6,395,969 -0.45(-0.32%)
Aug 17, 2022 138.57 142.72 138.40 139.52 13,925,114 +0.15(+0.11%)
Aug 16, 2022 138.90 140.93 138.19 139.37 30,585,304 +6.77(+5.11%)
Aug 15, 2022 131.63 133.57 131.36 132.60 8,815,956 +0.38(+0.29%)
Aug 12, 2022 130.00 132.84 129.82 132.22 8,875,057 +2.40(+1.85%)
Aug 11, 2022 129.70 130.37 128.60 129.82 7,949,676 +0.68(+0.53%)
Aug 10, 2022 130.00 130.15 128.39 129.14 8,408,085 +0.27(+0.21%)
Aug 09, 2022 127.89 128.97 127.21 128.87 6,440,836 +1.26(+0.99%)
Aug 08, 2022 126.65 128.21 126.61 127.61 6,058,770 +1.03(+0.81%)
Aug 05, 2022 125.51 126.81 125.12 126.58 10,669,031 +1.01(+0.80%)
Aug 04, 2022 130.67 130.80 125.33 125.57 17,695,708 -4.93(-3.78%)
Aug 03, 2022 132.16 132.94 129.86 130.50 11,340,430 -2.18(-1.64%)
Aug 02, 2022 133.15 133.71 131.40 132.68 6,671,436 +0.14(+0.11%)
Aug 01, 2022 131.06 134.23 131.00 132.54 8,331,573 +0.49(+0.37%)
Jul 29, 2022 128.32 132.26 128.01 132.05 10,057,604 +2.30(+1.77%)
Jul 28, 2022 126.27 130.51 126.27 129.75 11,109,726 +3.16(+2.50%)
Jul 27, 2022 121.24 126.77 121.03 126.59 14,054,915 +4.61(+3.78%)
Jul 26, 2022 121.13 122.69 120.06 121.98 31,792,004 -10.04(-7.60%)
Jul 25, 2022 132.39 132.70 131.46 132.02 6,665,828 -0.19(-0.14%)
Jul 22, 2022 132.54 133.39 131.23 132.21 4,538,796 -0.34(-0.26%)
Jul 21, 2022 130.68 132.56 130.50 132.55 6,254,111 +1.91(+1.46%)
Jul 20, 2022 130.51 131.31 129.50 130.64 6,187,087 +1.08(+0.83%)
Jul 19, 2022 129.39 129.96 128.60 129.56 5,664,002 +0.79(+0.61%)
Jul 18, 2022 128.65 130.30 128.26 128.77 4,747,604 -0.30(-0.23%)
Jul 15, 2022 128.80 130.27 128.05 129.07 7,089,081 +1.25(+0.98%)
Jul 14, 2022 124.16 128.32 124.14 127.82 6,967,772 +2.45(+1.95%)
Jul 13, 2022 124.44 126.46 123.91 125.37 4,228,114 +0.30(+0.24%)
Jul 12, 2022 125.11 127.13 124.72 125.07 4,577,052 -0.38(-0.30%)
Jul 11, 2022 125.02 126.33 124.62 125.45 3,844,483 +0.05(+0.04%)
Jul 08, 2022 125.82 126.61 125.15 125.40 4,917,051 +0.08(+0.06%)
Jul 07, 2022 125.19 125.53 124.12 125.32 5,828,042 +0.19(+0.15%)
Jul 06, 2022 124.48 126.28 124.30 125.13 7,099,939 +0.88(+0.71%)
Jul 05, 2022 122.21 124.51 121.61 124.25 6,072,916 +1.62(+1.32%)
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.