Skip to main content

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

60.53 -0.19 (-0.31%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 137.13 137.13 137.13 6,564,974 -0.03(-0.02%)
Dec 30, 2020 137.83 138.08 136.93 137.16 6,564,974 -0.12(-0.08%)
Dec 29, 2020 138.55 138.75 136.60 137.28 6,280,484 -0.88(-0.63%)
Dec 28, 2020 137.03 138.23 136.35 138.15 6,767,999 +1.64(+1.20%)
Dec 24, 2020 136.55 137.36 136.21 136.51 3,172,536 +0.27(+0.20%)
Dec 23, 2020 136.55 137.20 135.37 136.25 7,152,538 -0.93(-0.68%)
Dec 22, 2020 138.08 139.11 136.17 137.18 13,175,370 -1.68(-1.21%)
Dec 21, 2020 138.42 139.53 138.00 138.86 8,946,642 +0.02(+0.01%)
Dec 18, 2020 139.48 140.01 138.09 138.84 14,500,577 -0.14(-0.10%)
Dec 17, 2020 138.95 139.31 138.08 138.99 10,738,103 +0.64(+0.46%)
Dec 16, 2020 139.12 139.74 138.02 138.35 8,980,218 -0.14(-0.10%)
Dec 15, 2020 138.44 139.24 137.81 138.49 11,167,396 -0.07(-0.05%)
Dec 14, 2020 140.51 140.53 138.32 138.56 8,782,553 -1.28(-0.92%)
Dec 11, 2020 139.77 140.33 138.84 139.84 5,907,786 -0.04(-0.03%)
Dec 10, 2020 140.56 140.94 139.44 139.88 7,227,579 -0.66(-0.47%)
Dec 09, 2020 142.18 142.18 140.18 140.54 7,075,407 -1.12(-0.79%)
Dec 08, 2020 139.68 142.04 139.50 141.66 7,281,182 +1.27(+0.90%)
Dec 07, 2020 140.72 141.22 139.49 140.39 6,490,023 -0.76(-0.54%)
Dec 04, 2020 141.71 141.71 139.88 141.15 7,346,052 -0.37(-0.26%)
Dec 03, 2020 142.44 142.44 140.65 141.51 9,043,582 -1.16(-0.81%)
Dec 02, 2020 144.07 144.66 141.73 142.67 8,273,738 -2.01(-1.39%)
Dec 01, 2020 145.59 145.65 143.75 144.68 8,065,614 -0.14(-0.10%)
Nov 30, 2020 143.69 144.97 142.27 144.82 11,486,537 +1.13(+0.78%)
Nov 27, 2020 144.22 144.76 143.22 143.69 3,868,203 -0.22(-0.15%)
Nov 25, 2020 143.36 144.44 143.32 143.91 4,864,768 +0.45(+0.31%)
Nov 24, 2020 143.83 144.06 142.43 143.47 6,033,624 +0.41(+0.28%)
Nov 23, 2020 142.53 143.50 141.58 143.06 6,504,018 +0.65(+0.46%)
Nov 20, 2020 143.29 144.79 142.00 142.41 7,723,535 -1.78(-1.24%)
Nov 19, 2020 141.67 144.50 141.53 144.19 6,520,148 +2.87(+2.03%)
Nov 18, 2020 142.05 143.76 141.28 141.32 8,754,896 -0.26(-0.19%)
Nov 17, 2020 142.65 145.25 141.40 141.58 14,994,416 -2.91(-2.01%)
Nov 16, 2020 142.68 145.40 141.50 144.49 12,070,576 +1.80(+1.26%)
Nov 13, 2020 141.17 143.06 139.83 142.69 6,967,091 +2.19(+1.56%)
Nov 12, 2020 140.74 140.96 139.43 140.50 4,419,110 +0.24(+0.17%)
Nov 11, 2020 139.26 141.19 138.77 140.26 6,609,154 +2.29(+1.66%)
Nov 10, 2020 136.25 138.80 136.05 137.97 6,392,678 +1.53(+1.12%)
Nov 09, 2020 140.22 140.47 136.00 136.44 9,908,653 -1.73(-1.25%)
Nov 06, 2020 136.83 138.60 136.06 138.17 5,696,434 +2.18(+1.60%)
Nov 05, 2020 136.49 136.71 135.49 135.99 4,987,753 +1.43(+1.06%)
Nov 04, 2020 134.19 136.86 133.97 134.56 6,299,972 -0.78(-0.57%)
Nov 03, 2020 134.26 136.64 134.19 135.34 5,416,591 +2.26(+1.70%)
Nov 02, 2020 133.26 133.47 131.78 133.08 5,825,123 +1.56(+1.19%)
Oct 30, 2020 131.92 132.78 130.21 131.51 6,543,926 -1.11(-0.84%)
Oct 29, 2020 132.70 133.75 131.47 132.62 5,326,071 -0.11(-0.09%)
Oct 28, 2020 133.61 134.72 132.59 132.74 5,924,058 -2.68(-1.98%)
Oct 27, 2020 134.64 136.21 134.57 135.42 4,158,783 +0.67(+0.50%)
Oct 26, 2020 135.39 135.66 133.59 134.75 5,665,508 -1.60(-1.17%)
Oct 23, 2020 136.46 136.62 135.40 136.35 3,706,681 +0.28(+0.21%)
Oct 22, 2020 136.67 137.02 135.25 136.06 4,695,157 -0.81(-0.59%)
Oct 21, 2020 136.34 138.13 136.34 136.87 4,607,731 +0.47(+0.35%)
Oct 20, 2020 136.60 137.94 136.13 136.40 5,108,188 +0.90(+0.66%)
Oct 19, 2020 137.53 137.79 135.31 135.50 5,149,311 -1.67(-1.22%)
Oct 16, 2020 137.82 138.53 136.94 137.16 5,957,972 +0.17(+0.12%)
Oct 15, 2020 135.63 137.40 135.39 136.99 4,817,171 +0.56(+0.41%)
Oct 14, 2020 138.77 138.88 136.26 136.43 6,934,749 -2.17(-1.57%)
Oct 13, 2020 137.14 138.96 136.83 138.60 8,367,345 +1.88(+1.37%)
Oct 12, 2020 135.56 137.81 135.56 136.73 6,467,992 +1.39(+1.03%)
Oct 09, 2020 134.27 135.87 134.18 135.34 5,097,398 +1.35(+1.00%)
Oct 08, 2020 134.13 134.68 133.76 133.99 5,157,304 +0.45(+0.33%)
Oct 07, 2020 133.89 134.17 132.94 133.54 5,954,046 +0.25(+0.18%)
Oct 06, 2020 134.47 135.49 132.94 133.30 7,549,319 -1.11(-0.83%)
Oct 05, 2020 133.92 134.78 133.71 134.41 5,012,522 +1.23(+0.93%)
Oct 02, 2020 134.92 135.64 132.82 133.17 8,645,722 -2.44(-1.80%)
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.