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 28, 2021 136.12 136.62 135.84 136.21 7,364,939 +0.33(+0.24%)
May 27, 2021 137.48 137.79 135.89 135.89 19,661,212 -0.46(-0.34%)
May 26, 2021 136.56 137.03 135.95 136.35 6,705,852 -0.16(-0.12%)
May 25, 2021 135.99 136.80 135.29 136.51 7,474,355 +0.56(+0.41%)
May 24, 2021 135.95 136.59 135.57 135.95 6,584,842 +0.01(+0.01%)
May 21, 2021 136.68 137.22 135.80 135.94 7,968,882 -0.64(-0.47%)
May 20, 2021 135.71 137.02 134.94 136.59 10,614,620 +0.48(+0.35%)
May 19, 2021 134.95 137.83 134.75 136.11 12,120,135 +0.01(+0.01%)
May 18, 2021 137.63 138.66 135.43 136.10 20,219,386 +2.90(+2.17%)
May 17, 2021 134.27 134.65 133.09 133.20 6,782,808 -0.60(-0.45%)
May 14, 2021 133.12 134.50 132.76 133.81 5,592,960 +1.23(+0.93%)
May 13, 2021 130.65 133.29 130.20 132.58 7,464,605 +2.21(+1.69%)
May 12, 2021 133.18 133.29 130.35 130.37 9,035,523 -3.46(-2.59%)
May 11, 2021 134.87 135.10 132.66 133.84 9,301,083 -1.22(-0.90%)
May 10, 2021 134.70 136.26 134.56 135.05 9,142,350 +0.59(+0.44%)
May 07, 2021 135.83 135.92 133.61 134.46 8,136,045 -0.81(-0.60%)
May 06, 2021 134.27 135.57 133.74 135.27 5,664,999 +0.96(+0.71%)
May 05, 2021 134.42 134.89 133.98 134.31 6,411,445 -0.12(-0.09%)
May 04, 2021 135.21 135.68 133.84 134.43 6,657,303 -1.34(-0.98%)
May 03, 2021 133.44 136.36 133.44 135.77 9,465,458 +2.11(+1.58%)
Apr 30, 2021 133.46 133.73 132.89 133.66 6,867,005 +0.27(+0.20%)
Apr 29, 2021 131.74 133.74 131.74 133.39 6,834,494 +1.66(+1.26%)
Apr 28, 2021 132.16 132.39 131.71 131.72 4,983,553 -0.47(-0.35%)
Apr 27, 2021 131.83 132.74 131.40 132.19 5,631,957 +0.45(+0.34%)
Apr 26, 2021 133.66 133.74 131.49 131.74 7,969,804 -1.90(-1.42%)
Apr 23, 2021 132.88 134.07 132.81 133.65 8,019,846 +0.22(+0.16%)
Apr 22, 2021 134.77 135.13 133.19 133.43 6,875,402 -1.46(-1.08%)
Apr 21, 2021 134.48 135.37 134.25 134.89 6,047,490 +0.39(+0.29%)
Apr 20, 2021 133.19 135.43 132.61 134.50 8,531,487 +1.03(+0.77%)
Apr 19, 2021 134.02 134.28 133.37 133.46 6,727,370 -0.86(-0.64%)
Apr 16, 2021 134.59 134.66 133.46 134.32 9,242,613 +0.43(+0.32%)
Apr 15, 2021 133.17 134.19 132.98 133.89 7,574,362 +0.80(+0.60%)
Apr 14, 2021 132.90 133.22 132.23 133.09 7,647,881 -0.05(-0.04%)
Apr 13, 2021 133.55 133.74 132.66 133.14 6,068,266 -0.41(-0.31%)
Apr 12, 2021 133.81 134.10 133.11 133.55 6,531,784 +0.02(+0.01%)
Apr 09, 2021 133.39 133.83 132.51 133.53 7,214,648 +0.07(+0.05%)
Apr 08, 2021 134.17 134.81 133.42 133.46 6,660,826 -0.09(-0.06%)
Apr 07, 2021 134.03 134.46 133.41 133.55 7,101,910 -0.29(-0.21%)
Apr 06, 2021 132.89 134.65 132.33 133.84 10,828,946 +0.64(+0.48%)
Apr 05, 2021 130.61 133.89 130.11 133.20 13,969,320 +3.64(+2.81%)
Apr 01, 2021 129.86 130.77 129.28 129.56 8,930,981 -0.20(-0.15%)
Mar 31, 2021 129.49 130.74 128.93 129.76 8,560,972 +0.09(+0.07%)
Mar 30, 2021 130.24 131.44 129.41 129.67 9,499,642 -0.89(-0.68%)
Mar 29, 2021 128.97 130.88 128.58 130.56 10,515,852 +1.47(+1.14%)
Mar 26, 2021 128.01 129.16 127.46 129.09 9,998,088 +1.07(+0.84%)
Mar 25, 2021 127.30 128.52 126.93 128.02 9,810,725 +0.86(+0.68%)
Mar 24, 2021 128.42 128.42 127.10 127.16 8,212,912 -0.79(-0.62%)
Mar 23, 2021 125.82 128.30 125.75 127.95 10,166,038 +1.50(+1.19%)
Mar 22, 2021 125.14 126.53 125.13 126.45 8,600,994 +0.60(+0.48%)
Mar 19, 2021 124.31 126.58 124.09 125.85 20,134,668 +1.65(+1.33%)
Mar 18, 2021 125.30 126.05 124.12 124.20 10,400,406 -1.64(-1.31%)
Mar 17, 2021 126.05 126.66 125.56 125.84 8,458,748 -1.06(-0.83%)
Mar 16, 2021 126.35 127.74 126.35 126.90 6,964,051 -0.04(-0.03%)
Mar 15, 2021 128.18 128.19 126.35 126.94 8,790,187 -0.66(-0.51%)
Mar 12, 2021 126.07 127.97 125.65 127.59 9,964,147 +1.89(+1.51%)
Mar 11, 2021 126.87 126.99 125.13 125.70 12,427,755 -0.05(-0.04%)
Mar 10, 2021 122.64 126.57 122.22 125.75 15,725,444 +3.13(+2.55%)
Mar 09, 2021 122.53 123.56 122.07 122.62 11,174,737 +0.96(+0.79%)
Mar 08, 2021 123.03 123.52 121.59 121.66 14,350,215 -1.18(-0.96%)
Mar 05, 2021 120.66 123.43 120.58 122.83 11,938,980 +1.51(+1.25%)
Mar 04, 2021 121.64 123.27 120.13 121.32 15,859,862 -0.06(-0.05%)
Mar 03, 2021 123.20 123.61 121.34 121.38 14,627,092 -2.40(-1.94%)
Mar 02, 2021 125.11 126.29 123.68 123.78 10,233,005 -1.20(-0.96%)
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.