Skip to main content

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

153.22 -0.15 (-0.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 147.61 149.34 147.00 147.74 9,133,776 -0.94(-0.63%)
Mar 30, 2022 145.96 148.99 145.87 148.68 8,396,956 +2.62(+1.79%)
Mar 29, 2022 145.44 146.92 145.09 146.06 6,697,855 +1.22(+0.84%)
Mar 28, 2022 142.36 144.90 142.16 144.84 6,754,594 +2.53(+1.78%)
Mar 25, 2022 142.31 142.79 141.13 142.31 4,733,681 +0.62(+0.43%)
Mar 24, 2022 141.26 142.77 140.75 141.70 4,554,032 +0.87(+0.62%)
Mar 23, 2022 142.00 142.59 140.40 140.82 6,594,178 -1.83(-1.29%)
Mar 22, 2022 143.46 143.82 141.84 142.66 6,814,356 -0.43(-0.30%)
Mar 21, 2022 144.28 146.12 142.48 143.08 7,173,687 -1.20(-0.83%)
Mar 18, 2022 144.03 144.41 142.96 144.28 10,515,168 +0.43(+0.30%)
Mar 17, 2022 143.30 144.15 141.52 143.86 6,391,306 +0.22(+0.15%)
Mar 16, 2022 143.68 145.21 142.01 143.64 8,303,200 -0.43(-0.30%)
Mar 15, 2022 142.83 144.43 142.16 144.06 7,713,196 +1.71(+1.20%)
Mar 14, 2022 140.35 143.15 140.32 142.35 7,637,826 +1.96(+1.39%)
Mar 11, 2022 140.63 142.35 140.21 140.40 6,463,483 -0.55(-0.39%)
Mar 10, 2022 137.85 141.32 137.38 140.95 9,274,899 +3.13(+2.27%)
Mar 09, 2022 138.35 138.59 136.51 137.82 7,460,872 +0.71(+0.52%)
Mar 08, 2022 139.84 140.78 136.95 137.11 9,547,042 -2.89(-2.07%)
Mar 07, 2022 139.64 141.94 138.80 140.00 15,454,802 -1.14(-0.81%)
Mar 04, 2022 136.19 141.26 135.97 141.14 12,001,472 +3.49(+2.53%)
Mar 03, 2022 135.68 138.82 134.94 137.65 10,069,483 +3.09(+2.30%)
Mar 02, 2022 134.06 135.22 133.59 134.56 8,051,766 +0.17(+0.13%)
Mar 01, 2022 134.27 136.27 133.43 134.39 8,102,892 +0.82(+0.61%)
Feb 28, 2022 133.41 134.47 132.20 133.57 8,863,679 -1.21(-0.89%)
Feb 25, 2022 133.22 135.17 133.35 134.78 8,431,788 +1.83(+1.38%)
Feb 24, 2022 132.34 133.42 130.46 132.95 10,700,535 -0.51(-0.39%)
Feb 23, 2022 135.25 135.58 133.25 133.46 7,096,884 -1.38(-1.03%)
Feb 22, 2022 136.15 136.61 134.34 134.84 8,559,380 -1.52(-1.12%)
Feb 18, 2022 136.37 0 -0.88(-0.64%)
Feb 17, 2022 132.42 137.83 132.21 137.25 18,146,756 +5.29(+4.01%)
Feb 16, 2022 132.75 133.29 131.14 131.96 9,579,679 -0.83(-0.63%)
Feb 15, 2022 133.16 134.07 132.22 132.79 7,361,479 +0.41(+0.31%)
Feb 14, 2022 133.74 134.36 131.15 132.37 9,704,871 -1.36(-1.02%)
Feb 11, 2022 135.21 135.57 132.59 133.74 8,005,315 -0.74(-0.55%)
Feb 10, 2022 134.94 135.40 133.87 134.48 9,376,864 -1.59(-1.17%)
Feb 09, 2022 136.87 137.16 135.85 136.07 7,242,759 -0.30(-0.22%)
Feb 08, 2022 136.69 137.60 135.89 136.37 6,560,682 +0.03(+0.02%)
Feb 07, 2022 138.41 138.42 135.99 136.34 6,755,610 -1.35(-0.98%)
Feb 04, 2022 139.23 139.34 136.72 137.69 7,432,977 -1.64(-1.18%)
Feb 03, 2022 138.61 140.32 139.33 6,989,931 +0.14(+0.10%)
Feb 02, 2022 139.34 139.97 138.50 139.19 6,118,241 -0.06(-0.04%)
Feb 01, 2022 137.57 139.49 137.35 139.25 6,853,976 +1.09(+0.79%)
Jan 31, 2022 135.48 138.39 138.16 6,810,820 +2.26(+1.67%)
Jan 28, 2022 134.40 135.91 132.37 135.90 8,482,600 +1.66(+1.24%)
Jan 27, 2022 135.31 137.44 133.78 134.24 9,363,240 +0.09(+0.07%)
Jan 26, 2022 135.72 137.16 133.57 134.15 8,830,018 -1.38(-1.02%)
Jan 25, 2022 138.34 138.72 135.20 135.54 9,834,131 -3.01(-2.18%)
Jan 24, 2022 137.43 138.88 135.69 138.55 9,680,362 +0.01(+0.01%)
Jan 21, 2022 139.56 140.59 138.41 138.54 9,278,577 -1.02(-0.73%)
Jan 20, 2022 140.68 142.76 139.41 139.56 7,547,081 -2.69(-1.89%)
Jan 19, 2022 140.86 143.28 140.25 142.25 7,646,495 +1.40(+1.00%)
Jan 18, 2022 142.71 143.00 140.46 140.84 7,125,097 -2.51(-1.75%)
Jan 14, 2022 143.35 0 -0.41(-0.28%)
Jan 13, 2022 141.74 143.97 141.43 143.76 8,156,739 +2.01(+1.42%)
Jan 12, 2022 141.99 142.27 141.32 141.75 6,396,857 -0.75(-0.53%)
Jan 11, 2022 142.51 142.92 141.49 142.50 7,314,311 -0.41(-0.28%)
Jan 10, 2022 143.73 143.88 141.44 142.91 7,667,141 -0.28(-0.19%)
Jan 07, 2022 141.81 143.65 141.28 143.19 6,652,945 +1.35(+0.95%)
Jan 06, 2022 141.93 142.94 140.72 141.83 7,361,348 -0.40(-0.28%)
Jan 05, 2022 141.17 144.23 141.06 142.23 11,942,668 +1.90(+1.35%)
Jan 04, 2022 142.34 143.43 140.09 140.33 11,438,954 -2.62(-1.83%)
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.