Skip to main content

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

151.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 132.24 132.36 129.70 129.70 6,534,094 -2.55(-1.93%)
Sep 29, 2022 133.50 134.12 131.63 132.25 5,080,189 -0.86(-0.65%)
Sep 28, 2022 131.41 133.65 129.72 133.11 5,612,698 +2.16(+1.65%)
Sep 27, 2022 132.23 133.43 130.30 130.95 5,725,277 -0.36(-0.27%)
Sep 26, 2022 128.75 132.14 128.27 131.31 7,670,255 +1.25(+0.96%)
Sep 23, 2022 132.87 133.18 128.77 130.06 9,065,133 -3.33(-2.50%)
Sep 22, 2022 134.57 134.72 132.84 133.39 5,580,039 -1.38(-1.02%)
Sep 21, 2022 135.44 137.45 134.62 134.77 8,299,550 +1.22(+0.91%)
Sep 20, 2022 133.48 133.88 132.53 133.55 4,653,894 -0.78(-0.58%)
Sep 19, 2022 132.82 134.76 132.47 134.33 5,616,190 +1.14(+0.86%)
Sep 16, 2022 132.00 134.55 131.28 133.19 13,958,178 -0.28(-0.21%)
Sep 15, 2022 135.05 135.15 132.97 133.47 6,728,931 -1.45(-1.07%)
Sep 14, 2022 135.63 136.53 134.10 134.92 6,646,516 -0.30(-0.22%)
Sep 13, 2022 136.86 137.95 134.81 135.22 5,894,735 -2.85(-2.06%)
Sep 12, 2022 137.08 138.25 136.97 138.07 4,761,014 +1.23(+0.90%)
Sep 09, 2022 136.30 137.50 136.13 136.84 5,382,276 +0.41(+0.30%)
Sep 08, 2022 135.40 136.87 134.88 136.43 5,651,771 +0.69(+0.51%)
Sep 07, 2022 133.06 135.97 132.74 135.74 5,685,900 +3.40(+2.57%)
Sep 06, 2022 133.05 133.62 130.72 132.34 7,298,764 -0.66(-0.50%)
Sep 02, 2022 134.85 135.67 132.43 133.00 5,754,400 -1.48(-1.10%)
Sep 01, 2022 132.54 135.14 132.40 134.48 7,246,962 +1.93(+1.46%)
Aug 31, 2022 132.78 133.79 131.93 132.55 7,487,070 +0.07(+0.05%)
Aug 30, 2022 133.34 133.65 131.74 132.48 4,822,647 -0.40(-0.30%)
Aug 29, 2022 130.83 133.87 130.59 132.88 6,061,138 +1.28(+0.97%)
Aug 26, 2022 136.11 136.83 131.51 131.60 7,220,725 -4.27(-3.14%)
Aug 25, 2022 135.28 135.99 135.03 135.87 6,470,604 +0.90(+0.67%)
Aug 24, 2022 134.35 135.29 133.60 134.97 5,254,855 +0.97(+0.72%)
Aug 23, 2022 134.61 134.96 133.21 134.00 5,651,388 -0.57(-0.42%)
Aug 22, 2022 136.20 136.72 134.44 134.57 6,222,470 -2.45(-1.79%)
Aug 19, 2022 138.92 139.07 136.91 137.02 7,639,637 -2.05(-1.47%)
Aug 18, 2022 139.53 140.42 138.50 139.07 6,395,969 -0.45(-0.32%)
Aug 17, 2022 138.57 142.72 138.40 139.52 13,925,114 +0.15(+0.11%)
Aug 16, 2022 138.90 140.93 138.19 139.37 30,585,304 +6.77(+5.11%)
Aug 15, 2022 131.63 133.57 131.36 132.60 8,815,956 +0.38(+0.29%)
Aug 12, 2022 130.00 132.84 129.82 132.22 8,875,057 +2.40(+1.85%)
Aug 11, 2022 129.70 130.37 128.60 129.82 7,949,676 +1.24(+0.96%)
Aug 10, 2022 129.44 129.58 127.83 128.58 8,444,704 +0.27(+0.21%)
Aug 09, 2022 127.33 128.41 126.66 128.31 6,468,988 +1.25(+0.99%)
Aug 08, 2022 126.10 127.66 126.06 127.06 6,085,157 +1.03(+0.81%)
Aug 05, 2022 124.97 126.26 124.58 126.03 10,715,497 +1.01(+0.80%)
Aug 04, 2022 130.10 130.23 124.79 125.03 17,772,778 -4.91(-3.78%)
Aug 03, 2022 131.59 132.36 129.30 129.93 11,389,820 -2.17(-1.64%)
Aug 02, 2022 132.57 133.13 130.83 132.10 6,700,491 +0.14(+0.11%)
Aug 01, 2022 130.49 133.65 130.43 131.97 8,367,859 +0.49(+0.37%)
Jul 29, 2022 127.76 131.69 127.46 131.48 10,101,407 +2.29(+1.77%)
Jul 28, 2022 125.72 129.94 125.72 129.19 11,158,112 +3.15(+2.50%)
Jul 27, 2022 120.71 126.22 120.50 126.04 14,116,128 +4.59(+3.78%)
Jul 26, 2022 120.61 122.16 119.54 121.45 31,930,466 -10.00(-7.61%)
Jul 25, 2022 131.82 132.12 130.89 131.45 6,694,859 -0.19(-0.14%)
Jul 22, 2022 131.97 132.81 130.66 131.64 4,558,563 -0.34(-0.26%)
Jul 21, 2022 130.11 131.99 129.93 131.97 6,281,349 +1.90(+1.46%)
Jul 20, 2022 129.94 130.74 128.94 130.07 6,214,033 +1.08(+0.83%)
Jul 19, 2022 128.83 129.40 128.04 129.00 5,688,670 +0.79(+0.61%)
Jul 18, 2022 128.09 129.74 127.70 128.21 4,768,281 -0.30(-0.23%)
Jul 15, 2022 128.24 129.71 127.50 128.51 7,119,955 +1.24(+0.98%)
Jul 14, 2022 123.62 127.76 123.60 127.27 6,998,118 +2.44(+1.95%)
Jul 13, 2022 123.90 125.91 123.37 124.83 4,246,528 +0.30(+0.24%)
Jul 12, 2022 124.57 126.58 124.18 124.53 4,596,986 -0.38(-0.30%)
Jul 11, 2022 124.48 125.78 124.08 124.91 3,861,226 +0.05(+0.04%)
Jul 08, 2022 125.27 126.06 124.61 124.86 4,938,466 +0.08(+0.06%)
Jul 07, 2022 124.65 124.98 123.58 124.78 5,853,424 +0.19(+0.15%)
Jul 06, 2022 123.94 125.73 123.76 124.59 7,130,861 +0.88(+0.71%)
Jul 05, 2022 121.68 123.97 121.08 123.71 6,099,365 +1.61(+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.