Skip to main content

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

79.03 +0.43 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 43.38 43.42 42.55 42.55 19,918,320 -0.84(-1.93%)
Sep 29, 2022 43.79 44.00 43.18 43.38 15,486,283 -0.28(-0.65%)
Sep 28, 2022 43.11 43.84 42.55 43.67 17,109,566 +0.71(+1.65%)
Sep 27, 2022 43.38 43.77 42.75 42.96 17,452,748 -0.12(-0.27%)
Sep 26, 2022 42.24 43.35 42.08 43.08 23,381,756 +0.41(+0.96%)
Sep 23, 2022 43.59 43.69 42.24 42.67 27,633,856 -1.09(-2.50%)
Sep 22, 2022 44.14 44.19 43.58 43.76 17,010,010 -0.45(-1.02%)
Sep 21, 2022 44.43 45.09 44.16 44.21 25,300,078 +0.40(+0.91%)
Sep 20, 2022 43.79 43.92 43.48 43.81 14,186,779 -0.26(-0.58%)
Sep 19, 2022 43.57 44.21 43.46 44.07 17,120,210 +0.37(+0.86%)
Sep 16, 2022 43.30 44.14 43.07 43.69 42,549,656 -0.09(-0.21%)
Sep 15, 2022 44.30 44.34 43.62 43.78 20,512,254 -0.48(-1.07%)
Sep 14, 2022 44.49 44.79 43.99 44.26 20,261,022 -0.10(-0.22%)
Sep 13, 2022 44.90 45.25 44.22 44.36 17,969,318 -0.93(-2.06%)
Sep 12, 2022 44.97 45.35 44.93 45.29 14,513,320 +0.40(+0.90%)
Sep 09, 2022 44.71 45.11 44.66 44.89 16,407,155 +0.13(+0.30%)
Sep 08, 2022 44.42 44.90 44.25 44.76 17,228,674 +0.23(+0.51%)
Sep 07, 2022 43.65 44.60 43.54 44.53 17,332,712 +1.12(+2.57%)
Sep 06, 2022 43.65 43.83 42.88 43.41 22,249,314 -0.22(-0.50%)
Sep 02, 2022 44.24 44.51 43.44 43.63 17,541,526 -0.49(-1.10%)
Sep 01, 2022 43.48 44.33 43.43 44.12 22,091,402 +0.63(+1.46%)
Aug 31, 2022 43.56 43.89 43.28 43.48 22,823,340 +0.02(+0.05%)
Aug 30, 2022 43.74 43.84 43.22 43.46 14,701,200 -0.13(-0.30%)
Aug 29, 2022 42.92 43.91 42.84 43.59 18,476,576 +0.42(+0.97%)
Aug 26, 2022 44.65 44.89 43.14 43.17 22,011,422 -1.40(-3.14%)
Aug 25, 2022 44.38 44.61 44.30 44.57 19,724,778 +0.30(+0.67%)
Aug 24, 2022 44.07 44.38 43.83 44.28 16,018,729 +0.32(+0.72%)
Aug 23, 2022 44.16 44.27 43.70 43.96 17,227,508 -0.19(-0.42%)
Aug 22, 2022 44.68 44.85 44.10 44.14 18,968,374 -0.80(-1.79%)
Aug 19, 2022 45.57 45.62 44.91 44.95 23,288,420 -0.67(-1.47%)
Aug 18, 2022 45.77 46.06 45.43 45.62 19,497,264 -0.15(-0.32%)
Aug 17, 2022 45.46 46.82 45.40 45.77 42,448,864 +0.05(+0.11%)
Aug 16, 2022 45.57 46.23 45.33 45.72 93,235,248 +2.22(+5.11%)
Aug 15, 2022 43.18 43.82 43.09 43.50 26,874,274 +0.12(+0.29%)
Aug 12, 2022 42.65 43.58 42.59 43.37 27,054,434 +0.79(+1.85%)
Aug 11, 2022 42.55 42.77 42.19 42.59 24,233,534 +0.28(+0.67%)
Aug 10, 2022 42.58 42.63 42.06 42.30 25,668,036 +0.09(+0.21%)
Aug 09, 2022 41.89 42.25 41.67 42.21 19,662,762 +0.41(+0.99%)
Aug 08, 2022 41.49 42.00 41.47 41.80 18,496,094 +0.34(+0.81%)
Aug 05, 2022 41.11 41.54 40.99 41.46 32,570,206 +0.33(+0.80%)
Aug 04, 2022 42.80 42.85 41.05 41.13 54,021,108 -1.61(-3.78%)
Aug 03, 2022 43.29 43.55 42.54 42.75 34,619,840 -0.71(-1.64%)
Aug 02, 2022 43.62 43.80 43.04 43.46 20,366,428 +0.05(+0.11%)
Aug 01, 2022 42.93 43.97 42.91 43.42 25,434,462 +0.16(+0.37%)
Jul 29, 2022 42.03 43.33 41.93 43.26 30,703,654 +0.75(+1.77%)
Jul 28, 2022 41.36 42.75 41.36 42.50 33,915,552 +1.04(+2.50%)
Jul 27, 2022 39.71 41.52 39.64 41.47 42,906,568 +1.51(+3.78%)
Jul 26, 2022 39.68 40.19 39.33 39.96 97,054,000 -3.29(-7.60%)
Jul 25, 2022 43.37 43.47 43.06 43.25 20,349,308 -0.06(-0.14%)
Jul 22, 2022 43.42 43.69 42.99 43.31 13,855,947 -0.11(-0.26%)
Jul 21, 2022 42.81 43.42 42.75 43.42 19,092,426 +0.63(+1.46%)
Jul 20, 2022 42.75 43.01 42.42 42.79 18,887,816 +0.35(+0.83%)
Jul 19, 2022 42.38 42.57 42.13 42.44 17,290,954 +0.26(+0.61%)
Jul 18, 2022 42.14 42.68 42.01 42.18 14,493,391 -0.10(-0.23%)
Jul 15, 2022 42.19 42.67 41.95 42.28 21,641,406 +0.41(+0.98%)
Jul 14, 2022 40.67 42.03 40.66 41.87 21,271,076 +0.80(+1.95%)
Jul 13, 2022 40.76 41.42 40.59 41.07 12,907,503 +0.10(+0.24%)
Jul 12, 2022 40.98 41.64 40.85 40.97 13,972,734 -0.12(-0.30%)
Jul 11, 2022 40.95 41.38 40.82 41.09 11,736,362 +0.02(+0.04%)
Jul 08, 2022 41.21 41.47 41.00 41.08 15,010,676 +0.03(+0.06%)
Jul 07, 2022 41.01 41.12 40.66 41.05 17,791,732 +0.06(+0.15%)
Jul 06, 2022 40.78 41.37 40.72 40.99 21,674,554 +0.29(+0.71%)
Jul 05, 2022 40.03 40.79 39.84 40.70 18,539,278 +0.53(+1.32%)
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.