Skip to main content

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

60.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 60.69 60.90 60.39 60.86 16,950,568 +0.18(+0.30%)
Mar 15, 2024 60.68 61.15 60.46 60.68 50,946,332 -0.34(-0.56%)
Mar 14, 2024 61.28 61.44 60.59 61.02 16,582,928 -0.05(-0.09%)
Mar 13, 2024 61.05 61.25 60.67 61.07 15,984,603 -0.13(-0.21%)
Mar 12, 2024 60.74 61.36 60.44 61.20 16,663,302 +0.75(+1.24%)
Mar 11, 2024 59.90 60.50 59.67 60.45 14,199,508 +0.54(+0.90%)
Mar 08, 2024 59.80 60.08 59.53 59.92 12,184,923 -0.24(-0.40%)
Mar 07, 2024 60.79 60.86 60.14 60.16 16,243,096 -0.21(-0.35%)
Mar 06, 2024 59.92 60.41 59.84 60.36 12,721,557 +0.53(+0.88%)
Mar 05, 2024 59.67 60.14 59.37 59.84 19,736,474 +0.74(+1.25%)
Mar 04, 2024 58.30 59.19 58.20 59.10 16,079,115 +0.54(+0.92%)
Mar 01, 2024 58.60 58.65 58.00 58.56 19,095,600 +0.15(+0.26%)
Feb 29, 2024 59.25 59.29 58.39 58.41 29,321,576 -1.01(-1.69%)
Feb 28, 2024 59.35 59.56 59.11 59.42 14,847,996 +0.03(+0.05%)
Feb 27, 2024 59.44 59.60 59.02 59.39 18,078,848 -0.01(-0.02%)
Feb 26, 2024 58.92 59.64 57.98 59.40 32,242,630 -115.57(-66.05%)
Feb 23, 2024 175.49 177.05 174.72 174.97 24,872,918 +0.15(+0.09%)
Feb 22, 2024 173.29 174.88 172.72 174.82 9,864,822 +1.70(+0.98%)
Feb 21, 2024 174.41 174.99 172.22 173.11 13,546,500 -2.15(-1.23%)
Feb 20, 2024 177.88 180.74 174.64 175.26 23,989,294 +5.48(+3.23%)
Feb 16, 2024 169.71 171.35 168.72 169.78 7,493,662 +1.07(+0.63%)
Feb 15, 2024 169.22 169.28 167.40 168.72 5,663,006 +0.69(+0.41%)
Feb 14, 2024 168.18 168.30 166.97 168.03 6,187,206 -0.54(-0.32%)
Feb 13, 2024 170.04 170.49 167.70 168.57 6,210,963 -1.16(-0.68%)
Feb 12, 2024 168.66 169.78 168.48 169.72 4,946,153 +1.02(+0.60%)
Feb 09, 2024 168.82 169.16 168.35 168.71 4,792,878 -0.09(-0.05%)
Feb 08, 2024 168.81 169.97 168.57 168.80 4,824,785 -0.01(-0.01%)
Feb 07, 2024 169.69 170.08 168.63 168.81 5,710,520 -0.43(-0.25%)
Feb 06, 2024 168.22 169.38 167.77 169.24 4,743,152 +1.15(+0.68%)
Feb 05, 2024 169.43 169.43 167.50 168.09 6,400,702 -0.91(-0.54%)
Feb 02, 2024 167.58 170.00 167.35 169.00 7,248,134 +1.26(+0.75%)
Feb 01, 2024 165.14 167.78 164.62 167.74 6,948,772 +3.05(+1.85%)
Jan 31, 2024 167.23 167.23 164.55 164.69 8,736,183 -0.34(-0.21%)
Jan 30, 2024 164.14 165.24 163.07 165.03 5,067,069 +0.55(+0.33%)
Jan 29, 2024 163.79 164.84 162.97 164.48 6,099,882 +0.77(+0.47%)
Jan 26, 2024 162.50 163.82 162.11 163.71 5,266,606 +1.43(+0.88%)
Jan 25, 2024 160.85 162.32 159.88 162.29 5,471,868 +2.33(+1.46%)
Jan 24, 2024 162.35 162.51 159.78 159.96 7,690,979 -2.29(-1.41%)
Jan 23, 2024 161.57 162.30 161.22 162.25 4,041,130 +0.41(+0.25%)
Jan 22, 2024 162.24 162.40 160.95 161.84 4,661,568 +0.01(+0.01%)
Jan 19, 2024 162.88 163.02 160.89 161.83 6,413,483 -0.86(-0.53%)
Jan 18, 2024 160.61 162.84 160.14 162.69 6,082,142 +2.16(+1.35%)
Jan 17, 2024 160.83 161.44 160.09 160.53 4,957,737 -0.76(-0.47%)
Jan 16, 2024 160.89 161.85 160.68 161.28 5,696,247 +0.51(+0.32%)
Jan 12, 2024 160.82 161.00 159.84 160.77 4,558,426 +0.21(+0.13%)
Jan 11, 2024 160.80 161.34 159.63 160.56 4,798,623 -0.18(-0.11%)
Jan 10, 2024 159.02 160.95 159.02 160.74 6,726,355 +1.97(+1.24%)
Jan 09, 2024 157.40 158.80 157.20 158.77 7,798,798 +1.06(+0.67%)
Jan 08, 2024 156.17 157.76 156.14 157.71 6,915,944 +1.53(+0.98%)
Jan 05, 2024 157.38 157.56 155.07 156.18 7,261,089 -1.05(-0.67%)
Jan 04, 2024 158.67 159.00 156.96 157.23 6,448,380 -1.53(-0.97%)
Jan 03, 2024 159.23 159.76 158.39 158.76 6,272,574 +0.01(+0.01%)
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.