Skip to main content

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

79.03 +0.43 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 44.12 44.55 43.93 44.21 25,125,602 +0.03(+0.07%)
Mar 30, 2021 44.37 44.78 44.09 44.18 27,880,504 -0.30(-0.68%)
Mar 29, 2021 43.94 44.60 43.81 44.49 30,862,978 +0.50(+1.14%)
Mar 26, 2021 43.62 44.01 43.43 43.98 29,343,394 +0.36(+0.84%)
Mar 25, 2021 43.38 43.79 43.25 43.62 28,793,500 +0.29(+0.68%)
Mar 24, 2021 43.76 43.76 43.31 43.33 24,104,082 -0.27(-0.62%)
Mar 23, 2021 42.87 43.71 42.84 43.60 29,836,308 +0.51(+1.19%)
Mar 22, 2021 42.64 43.11 42.64 43.09 25,243,060 +0.20(+0.48%)
Mar 19, 2021 42.36 43.13 42.28 42.88 59,093,244 +0.56(+1.33%)
Mar 18, 2021 42.69 42.95 42.29 42.32 30,524,156 -0.68(-1.58%)
Mar 17, 2021 43.07 43.28 42.90 43.00 24,756,678 -0.36(-0.83%)
Mar 16, 2021 43.17 43.65 43.17 43.36 20,382,068 -0.01(-0.03%)
Mar 15, 2021 43.80 43.80 43.17 43.37 25,726,716 -0.22(-0.51%)
Mar 12, 2021 43.07 43.72 42.93 43.59 29,162,610 +0.65(+1.51%)
Mar 11, 2021 43.35 43.39 42.75 42.95 36,372,984 -0.02(-0.04%)
Mar 10, 2021 41.90 43.25 41.76 42.96 46,024,508 +1.07(+2.55%)
Mar 09, 2021 41.87 42.22 41.71 41.89 32,705,708 +0.33(+0.79%)
Mar 08, 2021 42.04 42.20 41.54 41.57 41,999,552 -0.40(-0.96%)
Mar 05, 2021 41.23 42.17 41.20 41.97 34,942,460 +0.52(+1.25%)
Mar 04, 2021 41.56 42.12 41.05 41.45 46,417,916 -0.02(-0.05%)
Mar 03, 2021 42.09 42.23 41.46 41.47 42,809,900 -0.82(-1.94%)
Mar 02, 2021 42.75 43.15 42.26 42.29 29,949,490 -0.41(-0.96%)
Mar 01, 2021 42.77 43.09 42.62 42.70 35,421,368 +0.47(+1.12%)
Feb 26, 2021 42.74 42.84 42.21 42.23 43,553,940 -0.66(-1.54%)
Feb 25, 2021 43.26 43.56 42.74 42.89 34,129,920 -0.41(-0.95%)
Feb 24, 2021 44.16 44.26 43.25 43.30 47,669,776 -0.73(-1.67%)
Feb 23, 2021 44.57 44.66 43.90 44.03 32,064,770 -0.72(-1.61%)
Feb 22, 2021 44.77 44.97 44.29 44.76 32,887,790 -0.21(-0.47%)
Feb 19, 2021 44.79 45.32 44.75 44.97 37,539,348 +0.22(+0.49%)
Feb 18, 2021 45.18 45.73 44.69 44.75 99,205,088 -3.10(-6.48%)
Feb 17, 2021 47.02 47.94 46.97 47.85 26,461,132 +0.50(+1.06%)
Feb 16, 2021 47.44 47.58 47.11 47.35 28,561,408 +0.39(+0.82%)
Feb 12, 2021 46.86 47.00 46.70 46.96 13,765,874 +0.15(+0.31%)
Feb 11, 2021 46.85 47.12 46.71 46.81 13,086,914 -0.04(-0.08%)
Feb 10, 2021 47.40 47.42 46.66 46.85 19,034,104 -0.55(-1.17%)
Feb 09, 2021 46.99 47.56 46.99 47.40 16,305,723 +0.26(+0.55%)
Feb 08, 2021 47.07 47.32 46.96 47.14 16,218,211 +0.22(+0.46%)
Feb 05, 2021 46.63 47.08 46.33 46.92 20,973,230 +0.59(+1.28%)
Feb 04, 2021 46.09 46.54 45.92 46.33 17,730,292 +0.43(+0.94%)
Feb 03, 2021 45.72 46.17 45.71 45.90 15,334,014 +0.14(+0.31%)
Feb 02, 2021 45.43 46.20 45.32 45.76 27,676,110 +0.49(+1.08%)
Feb 01, 2021 45.80 45.99 45.24 45.27 26,551,022 -0.40(-0.87%)
Jan 29, 2021 46.50 46.72 45.62 45.67 33,338,058 -1.06(-2.27%)
Jan 28, 2021 46.96 47.54 46.69 46.72 22,798,496 -0.03(-0.06%)
Jan 27, 2021 47.77 48.06 46.66 46.75 30,645,314 -1.19(-2.49%)
Jan 26, 2021 47.34 48.04 47.28 47.95 15,377,132 +0.43(+0.90%)
Jan 25, 2021 47.25 47.54 46.89 47.52 19,506,670 -0.04(-0.09%)
Jan 22, 2021 47.33 47.89 47.17 47.56 19,709,396 +0.48(+1.02%)
Jan 21, 2021 47.25 47.37 46.87 47.08 14,688,475 -0.21(-0.45%)
Jan 20, 2021 46.67 47.35 46.45 47.30 24,341,482 +0.69(+1.48%)
Jan 19, 2021 47.01 47.15 46.37 46.61 24,727,232 -0.41(-0.86%)
Jan 15, 2021 47.18 47.42 46.70 47.01 36,836,364 -0.76(-1.59%)
Jan 14, 2021 48.05 48.11 47.47 47.77 23,571,354 -0.16(-0.33%)
Jan 13, 2021 48.35 48.45 47.92 47.93 16,468,646 -0.49(-1.02%)
Jan 12, 2021 48.43 48.73 48.21 48.42 23,956,266 +0.55(+1.14%)
Jan 11, 2021 47.46 48.10 47.46 47.88 26,934,534 +0.21(+0.45%)
Jan 08, 2021 47.74 47.78 47.39 47.66 25,102,530 -0.01(-0.01%)
Jan 07, 2021 47.98 48.03 47.47 47.67 21,050,520 -0.00(-0.01%)
Jan 06, 2021 47.16 48.14 47.13 47.67 22,462,724 +0.30(+0.62%)
Jan 05, 2021 47.65 47.80 46.97 47.38 27,151,736 -0.25(-0.53%)
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.