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, 2021 45.89 46.25 45.45 45.48 22,953,110 -0.35(-0.75%)
Sep 29, 2021 45.90 46.28 45.79 45.83 21,829,050 -0.02(-0.04%)
Sep 28, 2021 46.30 46.36 45.68 45.85 21,012,334 -0.57(-1.23%)
Sep 27, 2021 46.62 46.84 46.28 46.42 21,705,802 -0.30(-0.64%)
Sep 24, 2021 46.50 46.89 46.50 46.72 13,647,928 +0.13(+0.28%)
Sep 23, 2021 46.74 46.87 46.48 46.59 15,916,048 +0.03(+0.06%)
Sep 22, 2021 46.82 46.86 46.43 46.56 15,365,536 -0.11(-0.23%)
Sep 21, 2021 46.57 47.18 46.57 46.67 17,808,914 +0.09(+0.20%)
Sep 20, 2021 46.83 47.38 46.21 46.58 25,583,248 -0.65(-1.38%)
Sep 17, 2021 47.04 47.69 47.00 47.23 74,609,528 -0.10(-0.21%)
Sep 16, 2021 47.13 47.42 46.89 47.33 18,824,136 +0.16(+0.33%)
Sep 15, 2021 47.01 47.23 46.92 47.17 15,166,889 +0.08(+0.17%)
Sep 14, 2021 47.47 47.60 46.96 47.09 16,887,932 -0.25(-0.52%)
Sep 13, 2021 47.81 48.02 47.20 47.34 19,947,610 -0.27(-0.57%)
Sep 10, 2021 48.03 48.05 47.45 47.61 16,143,415 -0.17(-0.36%)
Sep 09, 2021 48.12 48.17 47.59 47.78 22,807,032 -0.34(-0.71%)
Sep 08, 2021 47.95 48.40 47.88 48.12 19,928,148 +0.06(+0.13%)
Sep 07, 2021 48.61 48.68 47.99 48.06 25,893,780 -0.65(-1.33%)
Sep 03, 2021 48.36 48.83 48.26 48.70 17,583,894 +0.23(+0.46%)
Sep 02, 2021 48.33 48.55 48.19 48.48 20,451,378 +0.25(+0.53%)
Sep 01, 2021 48.15 48.27 47.83 48.22 19,463,976 -0.10(-0.22%)
Aug 31, 2021 48.29 48.44 48.05 48.33 25,615,808 +0.13(+0.27%)
Aug 30, 2021 47.78 48.30 47.65 48.20 16,792,066 +0.39(+0.81%)
Aug 27, 2021 48.14 48.19 47.70 47.81 23,584,938 -0.27(-0.56%)
Aug 26, 2021 48.12 48.38 47.86 48.08 23,961,216 -0.53(-1.08%)
Aug 25, 2021 48.43 48.71 48.30 48.61 22,403,274 +0.02(+0.04%)
Aug 24, 2021 49.11 49.11 48.52 48.59 19,230,668 -0.51(-1.03%)
Aug 23, 2021 49.45 49.53 49.08 49.09 16,506,619 -0.33(-0.66%)
Aug 20, 2021 49.10 49.51 48.87 49.42 19,817,514 +0.44(+0.89%)
Aug 19, 2021 48.40 49.16 48.30 48.98 23,113,886 +0.33(+0.68%)
Aug 18, 2021 49.13 49.79 48.63 48.65 28,814,560 -0.52(-1.06%)
Aug 17, 2021 49.08 49.76 48.65 49.18 52,036,904 -0.02(-0.03%)
Aug 16, 2021 48.84 49.51 48.63 49.19 48,856,988 +0.40(+0.82%)
Aug 13, 2021 48.75 49.07 48.67 48.79 16,324,895 +0.15(+0.32%)
Aug 12, 2021 48.62 49.02 48.56 48.64 18,664,372 -0.25(-0.51%)
Aug 11, 2021 48.73 49.40 48.61 48.89 42,394,408 +0.43(+0.89%)
Aug 10, 2021 47.90 48.55 47.67 48.46 39,104,712 +1.01(+2.13%)
Aug 09, 2021 47.55 47.74 47.39 47.45 16,168,835 +0.11(+0.24%)
Aug 06, 2021 47.65 47.74 47.25 47.33 19,702,632 -0.08(-0.18%)
Aug 05, 2021 47.01 47.43 46.93 47.42 27,603,582 +0.86(+1.86%)
Aug 04, 2021 46.73 46.91 46.52 46.55 15,648,623 -0.32(-0.68%)
Aug 03, 2021 46.42 46.90 46.40 46.87 19,342,288 +0.52(+1.13%)
Aug 02, 2021 46.55 46.56 46.17 46.35 20,410,336 -0.11(-0.23%)
Jul 30, 2021 46.02 46.59 46.02 46.46 16,703,753 +0.10(+0.22%)
Jul 29, 2021 46.49 46.56 46.29 46.36 11,313,295 +0.06(+0.13%)
Jul 28, 2021 46.44 46.69 46.17 46.30 14,557,671 -0.19(-0.41%)
Jul 27, 2021 46.61 46.61 46.27 46.49 15,742,410 +0.00(+0.01%)
Jul 26, 2021 46.40 46.89 46.10 46.49 18,937,830 +0.07(+0.14%)
Jul 23, 2021 46.12 46.52 45.96 46.42 16,310,333 +0.38(+0.82%)
Jul 22, 2021 46.00 46.32 45.89 46.04 13,307,762 +0.03(+0.07%)
Jul 21, 2021 46.44 46.46 45.86 46.01 19,016,078 -0.23(-0.49%)
Jul 20, 2021 45.94 46.43 45.88 46.24 19,448,400 +0.21(+0.45%)
Jul 19, 2021 46.09 46.60 45.55 46.03 28,001,276 -0.11(-0.23%)
Jul 16, 2021 46.18 46.32 45.94 46.14 18,507,130 -0.03(-0.07%)
Jul 15, 2021 46.28 46.49 45.98 46.17 18,376,230 +0.04(+0.08%)
Jul 14, 2021 45.86 46.22 45.57 46.13 19,238,870 +0.32(+0.69%)
Jul 13, 2021 45.63 46.01 45.61 45.82 19,378,760 +0.17(+0.38%)
Jul 12, 2021 45.85 45.89 45.41 45.65 19,958,142 -0.08(-0.18%)
Jul 09, 2021 45.76 45.90 45.61 45.73 15,530,747 +0.23(+0.51%)
Jul 08, 2021 45.09 45.81 45.05 45.49 21,747,994 -0.04(-0.09%)
Jul 07, 2021 45.55 46.02 45.42 45.53 26,186,654 -0.07(-0.16%)
Jul 06, 2021 45.60 45.87 45.47 45.61 18,693,968 -0.06(-0.12%)
Jul 02, 2021 45.49 45.98 45.42 45.66 27,192,650 +0.26(+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.