Skip to main content

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

60.57 -0.15 (-0.25%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 144.35 146.05 143.76 144.48 9,339,675 -0.92(-0.63%)
Mar 30, 2022 142.74 145.70 142.66 145.40 8,586,245 +2.56(+1.79%)
Mar 29, 2022 142.23 143.69 141.89 142.84 6,848,841 +1.19(+0.84%)
Mar 28, 2022 139.22 141.71 139.03 141.65 6,906,859 +2.47(+1.78%)
Mar 25, 2022 139.17 139.64 138.02 139.17 4,840,390 +0.60(+0.43%)
Mar 24, 2022 138.15 139.62 137.65 138.57 4,656,691 +0.85(+0.62%)
Mar 23, 2022 138.87 139.44 137.30 137.72 6,742,827 -1.80(-1.29%)
Mar 22, 2022 140.30 140.65 138.72 139.51 6,967,969 -0.42(-0.30%)
Mar 21, 2022 141.09 142.90 139.34 139.93 7,335,400 -1.17(-0.83%)
Mar 18, 2022 140.85 141.23 139.81 141.10 10,752,206 +0.42(+0.30%)
Mar 17, 2022 140.14 140.97 138.40 140.69 6,535,382 +0.21(+0.15%)
Mar 16, 2022 140.51 142.01 138.88 140.47 8,490,375 -0.42(-0.30%)
Mar 15, 2022 139.68 141.25 139.02 140.89 7,887,071 +1.67(+1.20%)
Mar 14, 2022 137.25 139.99 137.23 139.22 7,810,002 +1.91(+1.39%)
Mar 11, 2022 137.53 139.22 137.12 137.30 6,609,187 -0.54(-0.39%)
Mar 10, 2022 134.81 138.20 134.35 137.84 9,483,979 +3.06(+2.27%)
Mar 09, 2022 135.30 135.53 133.50 134.78 7,629,059 +0.70(+0.52%)
Mar 08, 2022 136.75 137.68 133.93 134.09 9,762,256 -2.83(-2.07%)
Mar 07, 2022 136.56 138.81 135.74 136.92 15,803,193 -1.11(-0.80%)
Mar 04, 2022 133.19 138.14 132.97 138.03 12,272,016 +3.41(+2.53%)
Mar 03, 2022 132.68 135.76 131.97 134.62 10,296,475 +3.02(+2.30%)
Mar 02, 2022 131.11 132.24 130.65 131.59 8,233,273 +0.17(+0.13%)
Mar 01, 2022 131.31 133.26 130.49 131.43 8,285,552 +0.80(+0.61%)
Feb 28, 2022 130.47 131.50 129.28 130.62 9,063,489 -1.18(-0.89%)
Feb 25, 2022 130.29 132.19 130.41 131.80 8,621,862 +1.79(+1.38%)
Feb 24, 2022 129.42 130.48 127.58 130.02 10,941,752 -0.50(-0.39%)
Feb 23, 2022 132.27 132.59 130.32 130.52 7,256,866 -1.35(-1.03%)
Feb 22, 2022 133.15 133.60 131.38 131.87 8,752,330 -1.49(-1.12%)
Feb 18, 2022 133.36 0 -0.86(-0.64%)
Feb 17, 2022 129.50 134.79 129.29 134.22 18,555,830 +5.17(+4.01%)
Feb 16, 2022 129.82 130.35 128.25 129.05 9,795,629 -0.81(-0.63%)
Feb 15, 2022 130.22 131.12 129.30 129.86 7,527,425 +0.41(+0.31%)
Feb 14, 2022 130.79 131.40 128.26 129.46 9,923,644 -1.33(-1.02%)
Feb 11, 2022 132.23 132.58 129.66 130.79 8,185,776 -0.72(-0.55%)
Feb 10, 2022 131.97 132.42 130.91 131.51 9,588,243 -1.56(-1.17%)
Feb 09, 2022 133.85 134.13 132.86 133.07 7,406,029 -0.29(-0.22%)
Feb 08, 2022 133.68 134.57 132.90 133.36 6,708,576 +0.03(+0.02%)
Feb 07, 2022 135.36 135.37 132.99 133.33 6,907,899 -1.32(-0.98%)
Feb 04, 2022 136.16 136.27 133.71 134.66 7,600,535 -1.60(-1.18%)
Feb 03, 2022 135.55 137.23 136.26 7,147,502 +0.14(+0.10%)
Feb 02, 2022 136.27 136.89 135.45 136.12 6,256,161 -0.06(-0.04%)
Feb 01, 2022 134.54 136.41 134.33 136.18 7,008,482 +1.06(+0.79%)
Jan 31, 2022 132.49 135.34 135.12 6,964,353 +2.21(+1.67%)
Jan 28, 2022 131.44 132.92 129.46 132.91 8,673,819 +1.62(+1.24%)
Jan 27, 2022 132.33 134.41 130.83 131.28 9,574,311 +0.09(+0.07%)
Jan 26, 2022 132.73 134.13 130.62 131.19 9,029,069 -1.35(-1.02%)
Jan 25, 2022 135.29 135.66 132.22 132.55 10,055,817 -2.95(-2.18%)
Jan 24, 2022 134.40 135.82 132.70 135.50 9,898,582 +0.01(+0.01%)
Jan 21, 2022 136.48 137.49 135.36 135.49 9,487,740 -1.00(-0.73%)
Jan 20, 2022 137.57 139.61 136.34 136.48 7,717,212 -2.63(-1.89%)
Jan 19, 2022 137.76 140.12 137.16 139.11 7,818,866 +1.37(+1.00%)
Jan 18, 2022 139.56 139.84 137.36 137.74 7,285,715 -2.46(-1.75%)
Jan 14, 2022 140.19 0 -0.40(-0.28%)
Jan 13, 2022 138.62 140.79 138.31 140.59 8,340,612 +1.96(+1.42%)
Jan 12, 2022 138.86 139.13 138.20 138.63 6,541,058 -0.73(-0.53%)
Jan 11, 2022 139.37 139.77 138.37 139.36 7,479,194 -0.40(-0.28%)
Jan 10, 2022 140.56 140.71 138.32 139.76 7,839,978 -0.27(-0.19%)
Jan 07, 2022 138.69 140.48 138.16 140.03 6,802,920 +1.32(+0.95%)
Jan 06, 2022 138.80 139.79 137.62 138.71 7,527,292 -0.39(-0.28%)
Jan 05, 2022 138.06 141.05 137.95 139.09 12,211,886 +1.86(+1.35%)
Jan 04, 2022 139.21 140.27 137.00 137.24 11,696,817 -2.56(-1.83%)
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.