Skip to main content

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

60.17 -0.55 (-0.91%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 129.85 130.84 129.02 129.63 7,655,847 +0.07(+0.05%)
Aug 30, 2022 130.40 130.70 128.84 129.56 4,931,361 -0.39(-0.30%)
Aug 29, 2022 127.95 130.91 127.71 129.95 6,197,771 +1.25(+0.97%)
Aug 26, 2022 133.11 133.81 128.62 128.70 7,383,498 -4.18(-3.14%)
Aug 25, 2022 132.30 132.99 132.05 132.88 6,616,467 +0.88(+0.67%)
Aug 24, 2022 131.39 132.31 130.66 132.00 5,373,312 +0.95(+0.72%)
Aug 23, 2022 131.64 131.99 130.27 131.05 5,778,784 -0.56(-0.42%)
Aug 22, 2022 133.20 133.71 131.48 131.60 6,362,740 -2.40(-1.79%)
Aug 19, 2022 135.86 136.00 133.89 134.00 7,811,853 -2.00(-1.47%)
Aug 18, 2022 136.45 137.32 135.45 136.00 6,540,150 -0.44(-0.32%)
Aug 17, 2022 135.51 139.57 135.35 136.44 14,239,021 +0.15(+0.11%)
Aug 16, 2022 135.84 137.82 135.14 136.30 31,274,774 +6.62(+5.11%)
Aug 15, 2022 128.73 130.62 128.46 129.68 9,014,690 +0.37(+0.29%)
Aug 12, 2022 127.13 129.91 126.96 129.31 9,075,123 +2.35(+1.85%)
Aug 11, 2022 126.84 127.50 125.77 126.96 8,128,881 +1.21(+0.96%)
Aug 10, 2022 126.58 126.72 125.02 125.75 8,635,069 +0.26(+0.21%)
Aug 09, 2022 124.53 125.58 123.87 125.48 6,614,815 +1.23(+0.99%)
Aug 08, 2022 123.32 124.84 123.28 124.26 6,222,332 +1.00(+0.81%)
Aug 05, 2022 122.21 123.48 121.83 123.25 10,957,051 +0.98(+0.80%)
Aug 04, 2022 127.23 127.36 122.04 122.27 18,173,420 -4.80(-3.78%)
Aug 03, 2022 128.69 129.44 126.45 127.07 11,646,575 -2.12(-1.64%)
Aug 02, 2022 129.65 130.19 127.95 129.19 6,851,537 +0.14(+0.11%)
Aug 01, 2022 127.61 130.70 127.56 129.06 8,556,492 +0.48(+0.37%)
Jul 29, 2022 124.95 128.79 124.65 128.58 10,329,118 +2.24(+1.77%)
Jul 28, 2022 122.95 127.08 122.95 126.34 11,409,643 +3.08(+2.50%)
Jul 27, 2022 118.05 123.43 117.84 123.26 14,434,340 +4.49(+3.78%)
Jul 26, 2022 117.95 119.47 116.90 118.77 32,650,258 -9.78(-7.60%)
Jul 25, 2022 128.91 129.21 128.00 128.55 6,845,778 -0.19(-0.14%)
Jul 22, 2022 129.06 129.88 127.78 128.74 4,661,325 -0.33(-0.26%)
Jul 21, 2022 127.25 129.07 127.07 129.07 6,422,946 +1.86(+1.46%)
Jul 20, 2022 127.08 127.86 126.10 127.21 6,354,113 +1.05(+0.83%)
Jul 19, 2022 125.99 126.54 125.22 126.15 5,816,907 +0.77(+0.61%)
Jul 18, 2022 125.27 126.88 124.89 125.39 4,875,770 -0.29(-0.23%)
Jul 15, 2022 125.41 126.85 124.68 125.68 7,280,457 +1.22(+0.98%)
Jul 14, 2022 120.90 124.95 120.88 124.46 7,155,873 +2.39(+1.95%)
Jul 13, 2022 121.17 123.14 120.65 122.07 4,342,256 +0.29(+0.24%)
Jul 12, 2022 121.82 123.79 121.44 121.78 4,700,614 -0.37(-0.30%)
Jul 11, 2022 121.73 123.01 121.34 122.15 3,948,268 +0.05(+0.04%)
Jul 08, 2022 122.51 123.28 121.86 122.10 5,049,791 +0.08(+0.06%)
Jul 07, 2022 121.90 122.22 120.86 122.03 5,985,375 +0.19(+0.15%)
Jul 06, 2022 121.21 122.96 121.03 121.84 7,291,608 +0.86(+0.71%)
Jul 05, 2022 119.00 121.24 118.41 120.98 6,236,860 +1.58(+1.32%)
Jul 01, 2022 118.73 119.69 117.97 119.41 5,988,891 +1.02(+0.86%)
Jun 30, 2022 117.70 118.85 116.74 118.38 6,570,126 -0.33(-0.28%)
Jun 29, 2022 119.66 120.11 117.79 118.72 6,542,501 -0.44(-0.37%)
Jun 28, 2022 121.38 122.27 119.08 119.15 5,271,831 -1.70(-1.41%)
Jun 27, 2022 120.53 121.46 119.56 120.86 6,808,587 +0.39(+0.32%)
Jun 24, 2022 120.83 122.02 119.92 120.47 10,901,908 +0.10(+0.08%)
Jun 23, 2022 118.55 120.70 118.01 120.37 6,175,650 +2.85(+2.43%)
Jun 22, 2022 118.89 120.01 117.42 117.52 6,929,135 -1.44(-1.21%)
Jun 21, 2022 115.19 119.55 115.11 118.96 8,193,393 +3.78(+3.28%)
Jun 17, 2022 116.86 117.70 114.87 115.18 12,611,190 -2.27(-1.93%)
Jun 16, 2022 115.24 118.56 115.12 117.45 10,511,417 +1.21(+1.04%)
Jun 15, 2022 116.82 117.25 114.80 116.24 8,867,010 -0.08(-0.07%)
Jun 14, 2022 116.00 116.85 115.06 116.32 7,374,246 +0.05(+0.04%)
Jun 13, 2022 116.59 118.05 115.96 116.27 8,530,546 -2.23(-1.88%)
Jun 10, 2022 116.60 119.51 116.20 118.50 8,642,834 +0.66(+0.56%)
Jun 09, 2022 118.79 121.08 117.81 117.84 6,807,127 -1.25(-1.05%)
Jun 08, 2022 119.13 120.65 118.74 119.08 7,710,157 -1.04(-0.87%)
Jun 07, 2022 118.05 120.24 117.70 120.13 16,330,705 -1.46(-1.20%)
Jun 06, 2022 122.51 122.98 121.31 121.59 6,796,633 -0.44(-0.36%)
Jun 03, 2022 123.34 124.07 121.80 122.03 6,265,863 -2.13(-1.72%)
Jun 02, 2022 122.27 124.18 121.06 124.16 7,945,430 +2.01(+1.64%)
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.