Skip to main content

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

60.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 130.23 134.35 130.05 132.62 12,245,049 +2.63(+2.02%)
Sep 29, 2020 130.09 130.94 129.28 129.99 9,748,046 -0.10(-0.08%)
Sep 28, 2020 130.01 130.85 129.59 130.09 7,449,213 -0.02(-0.01%)
Sep 25, 2020 129.40 130.36 128.87 130.11 7,954,266 +0.54(+0.42%)
Sep 24, 2020 128.65 130.60 128.03 129.57 10,356,222 +0.67(+0.52%)
Sep 23, 2020 131.75 131.98 128.74 128.90 8,130,796 -2.20(-1.68%)
Sep 22, 2020 129.92 131.74 129.45 131.10 11,636,664 +1.18(+0.90%)
Sep 21, 2020 129.38 130.08 128.24 129.92 16,605,753 +1.69(+1.32%)
Sep 18, 2020 129.32 130.36 127.72 128.24 19,239,524 -1.33(-1.02%)
Sep 17, 2020 128.37 130.40 127.98 129.56 13,084,784 +0.41(+0.32%)
Sep 16, 2020 131.19 131.45 128.96 129.16 9,802,731 -1.04(-0.80%)
Sep 15, 2020 131.02 131.83 129.55 130.20 10,695,786 +0.04(+0.03%)
Sep 14, 2020 129.04 133.74 128.79 130.16 16,076,738 +0.59(+0.45%)
Sep 11, 2020 129.90 131.22 128.48 129.57 10,156,078 -0.10(-0.08%)
Sep 10, 2020 132.76 133.21 129.47 129.68 11,851,143 -2.92(-2.20%)
Sep 09, 2020 132.78 135.17 132.18 132.60 11,838,078 +1.37(+1.04%)
Sep 08, 2020 134.04 134.50 131.05 131.23 11,936,707 -4.15(-3.07%)
Sep 04, 2020 136.51 137.47 132.79 135.38 11,950,443 -1.62(-1.18%)
Sep 03, 2020 139.05 141.80 134.41 137.00 16,870,052 -2.98(-2.13%)
Sep 02, 2020 143.36 143.44 138.02 139.98 18,163,420 +0.09(+0.06%)
Sep 01, 2020 133.84 141.79 132.75 139.89 37,619,168 +8.28(+6.29%)
Aug 31, 2020 130.31 131.65 128.46 131.61 15,900,802 -1.37(-1.03%)
Aug 28, 2020 133.65 133.71 130.65 132.98 22,524,834 +3.48(+2.69%)
Aug 27, 2020 124.25 132.08 124.07 129.51 41,822,180 +5.62(+4.54%)
Aug 26, 2020 123.42 124.06 122.94 123.89 6,615,720 +0.07(+0.05%)
Aug 25, 2020 123.98 124.40 122.91 123.82 7,635,526 -0.66(-0.53%)
Aug 24, 2020 125.35 125.57 123.53 124.48 6,963,777 -0.28(-0.23%)
Aug 21, 2020 123.74 125.75 123.32 124.77 8,743,838 +1.00(+0.81%)
Aug 20, 2020 124.37 125.18 123.27 123.76 9,421,787 -1.74(-1.39%)
Aug 19, 2020 127.21 127.64 124.97 125.51 13,412,563 -2.18(-1.71%)
Aug 18, 2020 129.07 130.45 126.23 127.69 28,200,804 -0.84(-0.66%)
Aug 17, 2020 127.34 129.03 126.87 128.53 13,803,997 +2.84(+2.26%)
Aug 14, 2020 125.44 126.04 124.77 125.69 7,070,694 +0.71(+0.57%)
Aug 13, 2020 124.37 125.08 123.91 124.97 6,984,599 +0.47(+0.38%)
Aug 12, 2020 123.16 124.82 121.85 124.50 6,746,876 +1.59(+1.30%)
Aug 11, 2020 125.16 125.43 122.46 122.91 8,950,049 -1.58(-1.27%)
Aug 10, 2020 122.94 124.93 122.39 124.49 6,244,126 +1.80(+1.47%)
Aug 07, 2020 122.32 123.15 121.88 122.69 5,846,976 +0.59(+0.48%)
Aug 06, 2020 121.90 122.93 121.80 122.10 5,117,460 -0.43(-0.35%)
Aug 05, 2020 123.14 123.42 121.61 122.54 9,004,491 -1.73(-1.39%)
Aug 04, 2020 122.39 124.33 121.72 124.27 6,430,709 +2.21(+1.81%)
Aug 03, 2020 122.63 122.83 121.08 122.06 5,287,913 -0.09(-0.08%)
Jul 31, 2020 122.39 122.80 120.47 122.15 7,639,502 -0.68(-0.55%)
Jul 30, 2020 122.17 123.11 121.51 122.83 4,867,864 -0.54(-0.44%)
Jul 29, 2020 124.19 124.47 122.58 123.37 5,021,106 -1.01(-0.81%)
Jul 28, 2020 124.13 124.96 123.58 124.38 5,088,682 +0.52(+0.42%)
Jul 27, 2020 123.53 124.59 123.53 123.86 4,958,241 -0.03(-0.02%)
Jul 24, 2020 123.61 124.98 123.20 123.89 4,603,617 -0.38(-0.30%)
Jul 23, 2020 125.55 125.69 123.95 124.27 5,927,936 -0.96(-0.77%)
Jul 22, 2020 125.14 125.58 123.84 125.23 5,706,169 +0.31(+0.25%)
Jul 21, 2020 124.19 126.48 124.09 124.92 7,668,420 +0.81(+0.65%)
Jul 20, 2020 124.57 125.30 123.79 124.10 6,475,051 -0.25(-0.21%)
Jul 17, 2020 125.90 125.90 124.10 124.36 6,422,945 -0.44(-0.35%)
Jul 16, 2020 124.65 125.29 123.89 124.79 6,239,481 +0.19(+0.15%)
Jul 15, 2020 124.86 126.61 123.47 124.61 11,202,583 -0.01(-0.01%)
Jul 14, 2020 122.04 125.08 121.80 124.61 9,337,842 +2.35(+1.92%)
Jul 13, 2020 123.97 126.14 121.67 122.26 14,946,288 -1.09(-0.89%)
Jul 10, 2020 121.53 124.01 120.13 123.36 15,620,751 +2.77(+2.29%)
Jul 09, 2020 118.57 121.00 117.95 120.59 15,095,274 +2.12(+1.79%)
Jul 08, 2020 120.83 120.95 117.43 118.47 18,430,330 -1.37(-1.14%)
Jul 07, 2020 111.81 120.40 111.60 119.84 32,970,404 +7.61(+6.78%)
Jul 06, 2020 113.09 113.15 111.60 112.23 7,657,843 -0.30(-0.27%)
Jul 02, 2020 113.36 114.11 112.20 112.53 6,248,576 -0.45(-0.40%)
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.