Skip to main content

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

60.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 117.28 117.72 115.10 117.11 10,352,392 +0.35(+0.30%)
May 28, 2020 116.79 117.95 116.26 116.76 8,628,392 +1.14(+0.99%)
May 27, 2020 117.03 117.52 114.25 115.62 10,969,482 -1.30(-1.11%)
May 26, 2020 117.37 118.48 116.70 116.92 8,374,208 -0.44(-0.38%)
May 22, 2020 118.09 118.33 116.84 117.36 7,895,441 -0.62(-0.53%)
May 21, 2020 117.89 119.07 117.29 117.99 7,924,267 -0.44(-0.37%)
May 20, 2020 119.40 119.50 117.65 118.42 11,383,590 +0.47(+0.40%)
May 19, 2020 124.37 124.59 117.82 117.95 26,380,302 -2.56(-2.12%)
May 18, 2020 120.36 121.35 119.03 120.51 13,759,786 +1.62(+1.37%)
May 15, 2020 116.55 118.88 116.19 118.88 11,218,516 +2.38(+2.04%)
May 14, 2020 117.86 118.12 114.50 116.50 7,848,731 -0.27(-0.23%)
May 13, 2020 116.58 119.17 116.19 116.78 10,300,500 -0.07(-0.06%)
May 12, 2020 117.51 118.62 116.84 116.84 6,740,064 +0.10(+0.09%)
May 11, 2020 116.15 117.35 116.12 116.74 8,946,701 +0.69(+0.59%)
May 08, 2020 115.87 116.12 114.81 116.05 7,356,444 +0.99(+0.86%)
May 07, 2020 116.54 117.03 114.69 115.06 9,656,590 -0.82(-0.71%)
May 06, 2020 117.68 117.94 115.46 115.88 6,137,741 -1.34(-1.15%)
May 05, 2020 116.35 117.72 115.84 117.23 6,857,236 +0.97(+0.83%)
May 04, 2020 116.39 116.92 114.39 116.26 6,315,176 +0.73(+0.63%)
May 01, 2020 114.17 116.25 113.51 115.53 11,045,803 +1.29(+1.13%)
Apr 30, 2020 115.68 116.01 113.76 114.24 14,360,723 -1.93(-1.66%)
Apr 29, 2020 118.02 118.19 115.18 116.16 15,816,526 -4.14(-3.44%)
Apr 28, 2020 120.56 122.41 120.02 120.30 7,352,318 -0.28(-0.23%)
Apr 27, 2020 122.18 122.47 120.46 120.58 6,356,375 -1.07(-0.88%)
Apr 24, 2020 121.57 122.08 120.83 121.65 6,152,848 +0.86(+0.71%)
Apr 23, 2020 122.04 123.20 120.05 120.80 10,226,131 -2.88(-2.33%)
Apr 22, 2020 122.18 124.42 121.15 123.67 6,899,341 +2.24(+1.84%)
Apr 21, 2020 122.25 123.15 120.45 121.44 9,895,433 -0.60(-0.49%)
Apr 20, 2020 124.43 125.36 121.95 122.04 8,652,749 -2.13(-1.72%)
Apr 17, 2020 123.57 124.97 121.92 124.17 10,964,620 -0.20(-0.16%)
Apr 16, 2020 121.24 124.92 120.53 124.37 11,294,192 +3.36(+2.77%)
Apr 15, 2020 120.30 122.07 119.47 121.01 7,956,599 -0.23(-0.19%)
Apr 14, 2020 119.45 121.98 118.46 121.24 12,085,428 +3.48(+2.95%)
Apr 13, 2020 113.97 118.11 113.88 117.76 8,579,391 +3.29(+2.87%)
Apr 09, 2020 111.11 115.48 110.58 114.47 11,644,841 -0.04(-0.03%)
Apr 08, 2020 116.25 116.36 113.33 114.51 9,885,381 -0.14(-0.12%)
Apr 07, 2020 116.52 118.88 114.32 114.65 14,671,312 -3.84(-3.24%)
Apr 06, 2020 111.90 118.79 111.78 118.49 16,937,678 +6.19(+5.52%)
Apr 03, 2020 110.16 112.70 109.99 112.29 10,152,355 +0.78(+0.70%)
Apr 02, 2020 106.37 111.94 105.57 111.51 10,465,240 +4.24(+3.95%)
Apr 01, 2020 105.40 108.58 105.07 107.27 10,024,624 +0.49(+0.46%)
Mar 31, 2020 107.43 109.20 105.86 106.78 9,315,295 -1.48(-1.36%)
Mar 30, 2020 105.13 108.83 104.27 108.26 10,358,978 +5.27(+5.12%)
Mar 27, 2020 103.49 105.53 102.07 102.99 12,824,934 -0.22(-0.22%)
Mar 26, 2020 102.82 104.20 100.42 103.21 20,667,252 +0.39(+0.38%)
Mar 25, 2020 106.17 107.14 101.55 102.82 18,892,154 -5.29(-4.89%)
Mar 24, 2020 108.90 110.31 104.61 108.11 15,142,375 +0.03(+0.03%)
Mar 23, 2020 107.30 110.47 105.46 108.08 13,959,488 +0.97(+0.90%)
Mar 20, 2020 112.31 115.40 105.16 107.11 19,657,046 -5.15(-4.59%)
Mar 19, 2020 116.97 119.36 110.55 112.26 20,247,274 -2.43(-2.12%)
Mar 18, 2020 107.61 119.84 107.14 114.70 27,552,740 +3.11(+2.78%)
Mar 17, 2020 105.52 111.60 103.36 111.59 18,808,636 +11.70(+11.71%)
Mar 16, 2020 98.44 104.17 95.44 99.90 13,092,542 -6.87(-6.43%)
Mar 13, 2020 101.28 107.22 97.20 106.76 15,304,785 +9.40(+9.66%)
Mar 12, 2020 99.20 104.32 96.36 97.36 20,060,724 -9.71(-9.07%)
Mar 11, 2020 109.95 111.38 105.55 107.07 11,266,627 -5.02(-4.48%)
Mar 10, 2020 110.51 112.92 107.53 112.09 13,463,353 +2.46(+2.24%)
Mar 09, 2020 106.50 112.87 105.48 109.63 21,101,158 -0.06(-0.06%)
Mar 06, 2020 106.55 110.33 105.74 109.69 10,477,387 +1.23(+1.13%)
Mar 05, 2020 107.04 109.71 106.59 108.47 9,133,469 -0.80(-0.73%)
Mar 04, 2020 106.89 109.33 106.17 109.26 8,771,423 +3.61(+3.42%)
Mar 03, 2020 108.62 109.97 105.12 105.65 11,875,442 -2.78(-2.56%)
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.