Skip to main content

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

60.43 -0.29 (-0.48%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 135.38 136.43 134.07 134.16 7,781,235 -1.02(-0.76%)
Sep 29, 2021 135.39 136.52 135.07 135.18 7,400,172 -0.06(-0.04%)
Sep 28, 2021 136.57 136.76 134.75 135.24 7,123,301 -1.68(-1.23%)
Sep 27, 2021 137.52 138.18 136.53 136.93 7,358,390 -0.89(-0.64%)
Sep 24, 2021 137.17 138.31 137.16 137.81 4,626,725 +0.39(+0.28%)
Sep 23, 2021 137.86 138.25 137.12 137.43 5,395,631 +0.08(+0.06%)
Sep 22, 2021 138.10 138.23 136.97 137.35 5,209,004 -0.32(-0.23%)
Sep 21, 2021 137.36 139.17 137.36 137.67 6,037,323 +0.27(+0.20%)
Sep 20, 2021 138.13 139.75 136.32 137.40 8,672,867 -1.91(-1.37%)
Sep 17, 2021 138.75 140.69 138.63 139.31 25,293,056 -0.29(-0.21%)
Sep 16, 2021 139.03 139.87 138.31 139.60 6,381,489 +0.46(+0.33%)
Sep 15, 2021 138.68 139.33 138.41 139.14 5,141,662 +0.24(+0.17%)
Sep 14, 2021 140.03 140.42 138.53 138.90 5,725,105 -0.73(-0.52%)
Sep 13, 2021 141.04 141.64 139.22 139.63 6,762,354 -0.80(-0.57%)
Sep 10, 2021 141.69 141.73 139.98 140.43 5,472,710 -0.51(-0.36%)
Sep 09, 2021 141.94 142.09 140.38 140.94 7,731,713 -1.00(-0.71%)
Sep 08, 2021 141.45 142.77 141.24 141.94 6,755,756 +0.18(+0.13%)
Sep 07, 2021 143.40 143.59 141.56 141.76 8,778,139 -1.91(-1.33%)
Sep 03, 2021 142.65 144.05 142.37 143.66 5,961,040 +0.66(+0.46%)
Sep 02, 2021 142.58 143.22 142.16 143.00 6,933,133 +0.75(+0.53%)
Sep 01, 2021 142.04 142.40 141.08 142.25 6,598,398 -0.31(-0.22%)
Aug 31, 2021 142.45 142.88 141.73 142.56 8,683,905 +0.38(+0.27%)
Aug 30, 2021 140.94 142.46 140.56 142.17 5,692,606 +1.14(+0.81%)
Aug 27, 2021 141.99 142.15 140.71 141.04 7,995,428 -0.80(-0.56%)
Aug 26, 2021 141.95 142.72 141.18 141.84 8,122,989 -1.55(-1.08%)
Aug 25, 2021 142.86 143.69 142.49 143.38 7,594,838 +0.06(+0.04%)
Aug 24, 2021 144.87 144.87 143.13 143.33 6,519,306 -1.49(-1.03%)
Aug 23, 2021 145.86 146.11 144.78 144.82 5,595,838 -0.96(-0.66%)
Aug 20, 2021 144.85 146.04 144.15 145.78 6,718,250 +1.29(+0.89%)
Aug 19, 2021 142.78 145.02 142.46 144.49 7,835,739 +0.97(+0.68%)
Aug 18, 2021 144.91 146.86 143.44 143.52 9,768,300 -1.54(-1.06%)
Aug 17, 2021 144.77 146.79 143.52 145.06 17,640,808 -0.05(-0.03%)
Aug 16, 2021 144.08 146.05 143.46 145.11 16,562,797 +1.17(+0.82%)
Aug 13, 2021 143.79 144.73 143.58 143.93 5,534,232 +0.45(+0.32%)
Aug 12, 2021 143.42 144.59 143.24 143.48 6,327,328 -0.39(-0.27%)
Aug 11, 2021 143.39 145.37 143.05 143.87 14,407,201 +1.28(+0.89%)
Aug 10, 2021 140.95 142.85 140.26 142.59 13,289,239 +2.97(+2.13%)
Aug 09, 2021 139.93 140.48 139.44 139.62 5,494,772 +0.34(+0.24%)
Aug 06, 2021 140.22 140.47 139.04 139.28 6,695,689 -0.25(-0.18%)
Aug 05, 2021 138.32 139.58 138.09 139.53 9,380,726 +2.54(+1.85%)
Aug 04, 2021 137.51 138.04 136.89 136.99 5,317,985 -0.94(-0.68%)
Aug 03, 2021 136.61 138.01 136.53 137.93 6,573,230 +1.53(+1.13%)
Aug 02, 2021 136.98 137.02 135.87 136.40 6,936,193 -0.32(-0.23%)
Jul 30, 2021 135.42 137.10 135.42 136.71 5,676,558 +0.30(+0.22%)
Jul 29, 2021 136.80 137.00 136.21 136.41 3,844,679 +0.17(+0.13%)
Jul 28, 2021 136.65 137.38 135.86 136.24 4,947,239 -0.56(-0.41%)
Jul 27, 2021 137.14 137.14 136.15 136.80 5,349,857 +0.01(+0.01%)
Jul 26, 2021 136.53 137.97 135.67 136.79 6,435,780 +0.19(+0.14%)
Jul 23, 2021 135.72 136.88 135.24 136.60 5,542,859 +1.11(+0.82%)
Jul 22, 2021 135.35 136.30 135.03 135.48 4,522,473 +0.10(+0.07%)
Jul 21, 2021 136.66 136.70 134.94 135.39 6,462,372 -0.67(-0.49%)
Jul 20, 2021 135.20 136.63 135.01 136.06 6,609,291 +0.61(+0.45%)
Jul 19, 2021 135.62 137.12 134.05 135.45 9,515,878 -0.32(-0.23%)
Jul 16, 2021 135.90 136.31 135.18 135.76 6,289,412 -0.10(-0.07%)
Jul 15, 2021 136.18 136.80 135.31 135.86 6,244,928 +0.11(+0.08%)
Jul 14, 2021 134.95 135.99 134.10 135.75 6,538,085 +0.93(+0.69%)
Jul 13, 2021 134.26 135.40 134.21 134.82 6,585,625 +0.51(+0.38%)
Jul 12, 2021 134.93 135.02 133.62 134.31 6,782,520 -0.24(-0.18%)
Jul 09, 2021 134.66 135.07 134.20 134.55 5,277,926 +0.68(+0.51%)
Jul 08, 2021 132.67 134.80 132.56 133.87 7,390,779 -0.12(-0.09%)
Jul 07, 2021 134.04 135.41 133.65 133.99 8,899,201 -0.22(-0.16%)
Jul 06, 2021 134.17 134.99 133.80 134.21 6,352,907 -0.16(-0.12%)
Jul 02, 2021 133.87 135.30 133.64 134.37 9,241,076 +0.76(+0.57%)
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.