Skip to main content

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

79.01 +0.41 (+0.52%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 44.79 45.76 45.68 20,598,616 +0.75(+1.67%)
Jan 28, 2022 44.44 44.94 43.77 44.94 25,654,740 +0.55(+1.24%)
Jan 27, 2022 44.74 45.45 44.23 44.39 28,318,146 +0.03(+0.07%)
Jan 26, 2022 44.88 45.35 44.16 44.36 26,705,470 -0.46(-1.02%)
Jan 25, 2022 45.74 45.87 44.70 44.81 29,742,306 -1.00(-2.18%)
Jan 24, 2022 45.44 45.92 44.87 45.81 29,277,248 +0.00(+0.01%)
Jan 21, 2022 46.14 46.48 45.77 45.81 28,062,090 -0.34(-0.73%)
Jan 20, 2022 46.51 47.20 46.10 46.14 22,825,362 -0.89(-1.89%)
Jan 19, 2022 46.58 47.38 46.37 47.03 23,126,028 +0.46(+1.00%)
Jan 18, 2022 47.19 47.28 46.44 46.57 21,549,114 -0.83(-1.75%)
Jan 14, 2022 47.40 0 -0.13(-0.28%)
Jan 13, 2022 46.87 47.60 46.76 47.53 24,669,208 +0.66(+1.42%)
Jan 12, 2022 46.95 47.04 46.73 46.87 19,346,628 -0.25(-0.53%)
Jan 11, 2022 47.12 47.26 46.78 47.12 22,121,372 -0.13(-0.28%)
Jan 10, 2022 47.52 47.57 46.77 47.25 23,188,470 -0.09(-0.19%)
Jan 07, 2022 46.89 47.50 46.71 47.34 20,121,142 +0.45(+0.95%)
Jan 06, 2022 46.93 47.26 46.53 46.90 22,263,632 -0.13(-0.28%)
Jan 05, 2022 46.68 47.69 46.64 47.03 36,119,356 +0.63(+1.35%)
Jan 04, 2022 47.07 47.43 46.32 46.40 34,595,928 -0.87(-1.83%)
Jan 03, 2022 47.05 47.31 46.73 47.27 21,123,674 -0.01(-0.03%)
Dec 31, 2021 46.79 47.39 46.70 47.28 18,310,626 +0.50(+1.06%)
Dec 30, 2021 46.81 46.95 46.56 46.78 15,246,857 +0.15(+0.32%)
Dec 29, 2021 46.61 46.90 46.50 46.63 13,303,071 -0.02(-0.05%)
Dec 28, 2021 45.94 46.72 45.94 46.65 16,100,920 +0.66(+1.43%)
Dec 27, 2021 45.61 46.03 45.61 45.99 16,363,780 +0.41(+0.91%)
Dec 23, 2021 45.68 45.80 45.37 45.58 17,946,950 -0.10(-0.22%)
Dec 22, 2021 45.71 45.74 45.27 45.68 17,364,684 +0.06(+0.13%)
Dec 21, 2021 45.39 45.70 45.10 45.62 25,109,652 +0.14(+0.30%)
Dec 20, 2021 45.13 45.66 44.96 45.48 31,640,684 +0.15(+0.32%)
Dec 17, 2021 46.64 47.04 45.22 45.34 80,863,688 -1.50(-3.20%)
Dec 16, 2021 47.63 47.88 46.69 46.84 39,851,872 -0.65(-1.38%)
Dec 15, 2021 47.45 47.86 46.86 47.49 34,156,016 +0.13(+0.28%)
Dec 14, 2021 46.82 47.47 46.45 47.36 47,653,324 +0.45(+0.95%)
Dec 13, 2021 45.82 46.97 45.75 46.91 55,112,916 +0.83(+1.80%)
Dec 10, 2021 45.20 46.17 44.95 46.08 39,352,328 +0.83(+1.83%)
Dec 09, 2021 44.64 45.28 44.34 45.26 32,987,820 +0.50(+1.12%)
Dec 08, 2021 45.05 45.20 44.38 44.75 35,217,148 -0.46(-1.01%)
Dec 07, 2021 45.55 45.63 45.06 45.21 38,468,272 -0.15(-0.32%)
Dec 06, 2021 44.89 45.48 44.74 45.36 33,282,606 +0.49(+1.08%)
Dec 03, 2021 44.33 44.99 44.15 44.87 45,091,828 +0.34(+0.76%)
Dec 02, 2021 44.91 45.18 44.13 44.54 40,631,096 -0.22(-0.48%)
Dec 01, 2021 45.85 45.92 44.72 44.75 37,408,724 -1.14(-2.48%)
Nov 30, 2021 46.17 46.50 45.69 45.89 66,202,092 -0.65(-1.40%)
Nov 29, 2021 47.32 47.40 46.41 46.54 33,717,084 -0.74(-1.57%)
Nov 26, 2021 47.79 48.26 47.13 47.28 21,492,654 -0.54(-1.12%)
Nov 24, 2021 47.55 47.99 47.52 47.82 18,480,878 +0.24(+0.50%)
Nov 23, 2021 47.07 47.64 46.74 47.58 30,551,026 +0.34(+0.71%)
Nov 22, 2021 46.55 47.43 46.34 47.24 30,022,670 +0.78(+1.68%)
Nov 19, 2021 46.87 46.99 46.32 46.46 28,747,270 -0.25(-0.54%)
Nov 18, 2021 46.38 46.76 46.66 46.72 24,918,950 +0.40(+0.86%)
Nov 17, 2021 46.72 47.22 46.28 46.32 33,727,244 -0.40(-0.86%)
Nov 16, 2021 47.35 47.86 46.44 46.72 74,440,504 -1.52(-3.15%)
Nov 15, 2021 48.34 48.44 47.77 48.24 29,454,632 +0.02(+0.05%)
Nov 12, 2021 48.62 48.70 48.14 48.22 18,707,474 -0.24(-0.50%)
Nov 11, 2021 48.55 48.62 48.36 48.46 13,889,061 +0.02(+0.04%)
Nov 10, 2021 48.53 48.29 48.44 17,158,796 -0.44(-0.90%)
Nov 09, 2021 48.79 48.91 48.58 48.88 15,320,926 +0.17(+0.35%)
Nov 08, 2021 49.02 49.11 48.53 48.71 15,696,177 -0.31(-0.64%)
Nov 05, 2021 49.60 49.60 48.82 49.02 15,406,177 -0.34(-0.69%)
Nov 04, 2021 49.01 49.55 48.89 49.37 15,474,374 +0.36(+0.73%)
Nov 03, 2021 48.82 49.04 48.63 49.01 14,512,509 +0.15(+0.31%)
Nov 02, 2021 48.94 49.00 48.71 48.86 13,950,140 -0.02(-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.