Skip to main content

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

153.07 +0.65 (+0.43%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 152.12 153.09 151.86 153.07 2,925,807 +0.65(+0.43%)
Nov 23, 2022 152.08 153.37 151.88 152.42 5,640,272 +0.73(+0.48%)
Nov 22, 2022 152.00 152.45 151.12 151.69 5,631,363 +0.54(+0.36%)
Nov 21, 2022 150.61 152.14 150.19 151.15 7,051,778 +0.92(+0.61%)
Nov 18, 2022 149.67 150.24 148.77 150.23 6,329,065 +2.23(+1.51%)
Nov 17, 2022 147.01 148.73 146.71 148.00 8,264,545 -0.50(-0.34%)
Nov 16, 2022 147.88 150.20 147.12 148.50 10,861,281 +1.06(+0.72%)
Nov 15, 2022 145.61 150.27 144.55 147.44 25,517,192 +9.05(+6.54%)
Nov 14, 2022 141.64 143.32 138.27 138.39 12,500,965 -4.19(-2.94%)
Nov 11, 2022 142.67 143.12 139.99 142.58 6,423,643 +0.22(+0.15%)
Nov 10, 2022 142.51 142.69 140.50 142.36 6,768,795 +2.89(+2.07%)
Nov 09, 2022 142.76 143.16 139.21 139.47 5,310,437 -3.32(-2.33%)
Nov 08, 2022 142.58 144.07 141.51 142.79 5,021,972 +0.34(+0.24%)
Nov 07, 2022 141.26 142.97 141.26 142.45 3,787,104 +1.48(+1.05%)
Nov 04, 2022 142.03 142.21 138.79 140.97 4,889,776 +0.25(+0.18%)
Nov 03, 2022 139.51 141.72 139.08 140.72 3,656,447 -0.03(-0.02%)
Nov 02, 2022 141.16 143.56 140.70 140.75 5,174,095 -0.94(-0.66%)
Nov 01, 2022 142.97 143.55 141.50 141.69 4,962,203 -0.64(-0.45%)
Oct 31, 2022 142.34 143.07 141.77 142.33 7,524,134 -0.18(-0.13%)
Oct 28, 2022 140.05 142.90 140.04 142.51 4,549,395 +1.78(+1.26%)
Oct 27, 2022 141.01 142.10 140.29 140.73 5,533,749 -0.41(-0.29%)
Oct 26, 2022 140.36 142.04 139.82 141.14 6,924,322 +1.07(+0.76%)
Oct 25, 2022 139.09 140.44 138.32 140.07 5,016,536 +0.66(+0.47%)
Oct 24, 2022 137.45 140.47 137.13 139.41 6,268,713 +2.61(+1.91%)
Oct 21, 2022 134.81 137.41 134.00 136.80 6,052,741 +2.71(+2.02%)
Oct 20, 2022 133.98 135.40 133.65 134.09 4,250,362 +0.33(+0.25%)
Oct 19, 2022 134.33 134.73 132.97 133.76 3,779,856 -0.38(-0.28%)
Oct 18, 2022 133.43 135.10 133.33 134.14 5,613,765 +2.77(+2.11%)
Oct 17, 2022 130.96 132.82 130.63 131.37 5,936,516 +0.94(+0.72%)
Oct 14, 2022 132.44 133.22 130.05 130.43 5,547,570 -1.85(-1.40%)
Oct 13, 2022 129.28 132.94 128.37 132.28 6,850,420 +1.11(+0.85%)
Oct 12, 2022 133.01 134.77 130.97 131.17 5,648,120 -1.50(-1.13%)
Oct 11, 2022 129.51 133.80 129.46 132.67 7,091,598 +3.35(+2.59%)
Oct 10, 2022 129.53 129.93 128.28 129.32 3,803,467 +0.76(+0.59%)
Oct 07, 2022 131.31 131.65 128.07 128.56 5,693,500 -3.12(-2.37%)
Oct 06, 2022 133.08 134.48 131.58 131.68 4,733,340 -1.24(-0.93%)
Oct 05, 2022 133.76 134.62 132.51 132.92 4,851,099 -1.33(-0.99%)
Oct 04, 2022 133.86 135.20 133.37 134.25 5,377,528 +1.72(+1.30%)
Oct 03, 2022 130.24 132.79 130.01 132.53 5,857,812 +2.83(+2.18%)
Sep 30, 2022 132.24 132.36 129.70 129.70 6,534,094 -2.55(-1.93%)
Sep 29, 2022 133.50 134.12 131.63 132.25 5,080,189 -0.86(-0.65%)
Sep 28, 2022 131.41 133.65 129.72 133.11 5,612,698 +2.16(+1.65%)
Sep 27, 2022 132.23 133.43 130.30 130.95 5,725,277 -0.36(-0.27%)
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%)
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.