Skip to main content

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

153.22 -0.15 (-0.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 135.48 138.39 138.16 6,810,820 +2.26(+1.67%)
Jan 28, 2022 134.40 135.91 132.37 135.90 8,482,600 +1.66(+1.24%)
Jan 27, 2022 135.31 137.44 133.78 134.24 9,363,240 +0.09(+0.07%)
Jan 26, 2022 135.72 137.16 133.57 134.15 8,830,018 -1.38(-1.02%)
Jan 25, 2022 138.34 138.72 135.20 135.54 9,834,131 -3.01(-2.18%)
Jan 24, 2022 137.43 138.88 135.69 138.55 9,680,362 +0.01(+0.01%)
Jan 21, 2022 139.56 140.59 138.41 138.54 9,278,577 -1.02(-0.73%)
Jan 20, 2022 140.68 142.76 139.41 139.56 7,547,081 -2.69(-1.89%)
Jan 19, 2022 140.86 143.28 140.25 142.25 7,646,495 +1.40(+1.00%)
Jan 18, 2022 142.71 143.00 140.46 140.84 7,125,097 -2.51(-1.75%)
Jan 14, 2022 143.35 0 -0.41(-0.28%)
Jan 13, 2022 141.74 143.97 141.43 143.76 8,156,739 +2.01(+1.42%)
Jan 12, 2022 141.99 142.27 141.32 141.75 6,396,857 -0.75(-0.53%)
Jan 11, 2022 142.51 142.92 141.49 142.50 7,314,311 -0.41(-0.28%)
Jan 10, 2022 143.73 143.88 141.44 142.91 7,667,141 -0.28(-0.19%)
Jan 07, 2022 141.81 143.65 141.28 143.19 6,652,945 +1.35(+0.95%)
Jan 06, 2022 141.93 142.94 140.72 141.83 7,361,348 -0.40(-0.28%)
Jan 05, 2022 141.17 144.23 141.06 142.23 11,942,668 +1.90(+1.35%)
Jan 04, 2022 142.34 143.43 140.09 140.33 11,438,954 -2.62(-1.83%)
Jan 03, 2022 142.31 143.09 141.33 142.95 6,984,427 -0.04(-0.03%)
Dec 31, 2021 141.51 143.34 141.24 142.99 6,054,309 +1.50(+1.06%)
Dec 30, 2021 141.57 142.00 140.80 141.49 5,041,290 +0.45(+0.32%)
Dec 29, 2021 140.98 141.84 140.65 141.03 4,398,588 -0.07(-0.05%)
Dec 28, 2021 138.95 141.29 138.95 141.10 5,323,681 +2.00(+1.43%)
Dec 27, 2021 137.96 139.21 137.93 139.10 5,410,594 +1.26(+0.91%)
Dec 23, 2021 138.16 138.51 137.22 137.85 5,934,061 -0.31(-0.22%)
Dec 22, 2021 138.25 138.34 136.90 138.16 5,741,538 +0.18(+0.13%)
Dec 21, 2021 137.27 138.22 136.39 137.98 8,302,369 +0.41(+0.30%)
Dec 20, 2021 136.50 138.11 135.98 137.56 10,461,820 +0.44(+0.32%)
Dec 17, 2021 141.07 142.26 136.76 137.12 26,737,136 -4.54(-3.20%)
Dec 16, 2021 144.06 144.80 141.21 141.65 13,176,804 -1.98(-1.38%)
Dec 15, 2021 143.50 144.75 141.71 143.63 11,293,501 +0.39(+0.28%)
Dec 14, 2021 141.61 143.57 140.48 143.24 15,756,311 +1.35(+0.95%)
Dec 13, 2021 138.59 142.06 138.36 141.88 18,222,784 +2.51(+1.80%)
Dec 10, 2021 136.71 139.64 135.95 139.37 13,011,632 +2.50(+1.83%)
Dec 09, 2021 135.02 136.94 134.11 136.87 10,907,243 +1.88(+1.39%)
Dec 08, 2021 135.89 136.32 133.87 134.99 11,675,616 -1.38(-1.01%)
Dec 07, 2021 137.40 137.63 135.92 136.37 12,753,468 -0.44(-0.32%)
Dec 06, 2021 135.40 137.17 134.94 136.81 11,034,252 +1.47(+1.08%)
Dec 03, 2021 133.72 135.71 133.16 135.35 14,949,389 +1.02(+0.76%)
Dec 02, 2021 135.47 136.26 133.11 134.33 13,470,513 -0.65(-0.48%)
Dec 01, 2021 138.30 138.50 134.88 134.98 12,402,194 -3.44(-2.48%)
Nov 30, 2021 139.25 140.26 137.81 138.42 21,948,120 -1.97(-1.40%)
Nov 29, 2021 142.72 142.97 139.99 140.39 11,178,296 -2.23(-1.57%)
Nov 26, 2021 144.14 145.55 142.15 142.62 7,125,505 -1.61(-1.12%)
Nov 24, 2021 143.44 144.75 143.35 144.24 6,127,004 +0.72(+0.50%)
Nov 23, 2021 141.98 143.68 141.00 143.52 10,128,646 +1.01(+0.71%)
Nov 22, 2021 140.42 143.07 139.77 142.50 9,953,479 +2.35(+1.68%)
Nov 19, 2021 141.36 141.74 139.71 140.15 9,530,643 -0.76(-0.54%)
Nov 18, 2021 139.90 141.04 140.73 140.91 8,261,432 +1.20(+0.86%)
Nov 17, 2021 140.91 142.44 139.59 139.71 11,181,665 -1.21(-0.86%)
Nov 16, 2021 142.82 144.37 140.07 140.92 24,679,416 -4.58(-3.15%)
Nov 15, 2021 145.82 146.12 144.10 145.50 9,765,156 +0.07(+0.05%)
Nov 12, 2021 146.66 146.89 145.22 145.44 6,202,128 -0.73(-0.50%)
Nov 11, 2021 146.43 146.65 145.86 146.16 4,604,670 +0.06(+0.04%)
Nov 10, 2021 146.39 145.65 146.10 5,688,692 -1.33(-0.90%)
Nov 09, 2021 147.17 147.51 146.52 147.43 5,079,379 +0.51(+0.35%)
Nov 08, 2021 147.86 148.14 146.39 146.92 5,203,786 -0.94(-0.64%)
Nov 05, 2021 149.61 149.61 147.26 147.87 5,107,642 -1.03(-0.69%)
Nov 04, 2021 147.82 149.46 147.47 148.90 5,130,252 +1.08(+0.73%)
Nov 03, 2021 147.25 147.93 146.69 147.82 4,811,362 +0.45(+0.31%)
Nov 02, 2021 147.61 147.81 146.93 147.37 4,624,919 -0.07(-0.05%)
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.