Skip to main content

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

60.17 -0.55 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 142.45 142.88 141.73 142.56 8,683,905 +0.38(+0.27%)
Aug 30, 2021 140.94 142.46 140.56 142.17 5,692,606 +1.14(+0.81%)
Aug 27, 2021 141.99 142.15 140.71 141.04 7,995,428 -0.80(-0.56%)
Aug 26, 2021 141.95 142.72 141.18 141.84 8,122,989 -1.55(-1.08%)
Aug 25, 2021 142.86 143.69 142.49 143.38 7,594,838 +0.06(+0.04%)
Aug 24, 2021 144.87 144.87 143.13 143.33 6,519,306 -1.49(-1.03%)
Aug 23, 2021 145.86 146.11 144.78 144.82 5,595,838 -0.96(-0.66%)
Aug 20, 2021 144.85 146.04 144.15 145.78 6,718,250 +1.29(+0.89%)
Aug 19, 2021 142.78 145.02 142.46 144.49 7,835,739 +0.97(+0.68%)
Aug 18, 2021 144.91 146.86 143.44 143.52 9,768,300 -1.54(-1.06%)
Aug 17, 2021 144.77 146.79 143.52 145.06 17,640,808 -0.05(-0.03%)
Aug 16, 2021 144.08 146.05 143.46 145.11 16,562,797 +1.17(+0.82%)
Aug 13, 2021 143.79 144.73 143.58 143.93 5,534,232 +0.45(+0.32%)
Aug 12, 2021 143.42 144.59 143.24 143.48 6,327,328 -0.39(-0.27%)
Aug 11, 2021 143.39 145.37 143.05 143.87 14,407,201 +1.28(+0.89%)
Aug 10, 2021 140.95 142.85 140.26 142.59 13,289,239 +2.97(+2.13%)
Aug 09, 2021 139.93 140.48 139.44 139.62 5,494,772 +0.34(+0.24%)
Aug 06, 2021 140.22 140.47 139.04 139.28 6,695,689 -0.25(-0.18%)
Aug 05, 2021 138.32 139.58 138.09 139.53 9,380,726 +2.54(+1.85%)
Aug 04, 2021 137.51 138.04 136.89 136.99 5,317,985 -0.94(-0.68%)
Aug 03, 2021 136.61 138.01 136.53 137.93 6,573,230 +1.53(+1.13%)
Aug 02, 2021 136.98 137.02 135.87 136.40 6,936,193 -0.32(-0.23%)
Jul 30, 2021 135.42 137.10 135.42 136.71 5,676,558 +0.30(+0.22%)
Jul 29, 2021 136.80 137.00 136.21 136.41 3,844,679 +0.17(+0.13%)
Jul 28, 2021 136.65 137.38 135.86 136.24 4,947,239 -0.56(-0.41%)
Jul 27, 2021 137.14 137.14 136.15 136.80 5,349,857 +0.01(+0.01%)
Jul 26, 2021 136.53 137.97 135.67 136.79 6,435,780 +0.19(+0.14%)
Jul 23, 2021 135.72 136.88 135.24 136.60 5,542,859 +1.11(+0.82%)
Jul 22, 2021 135.35 136.30 135.03 135.48 4,522,473 +0.10(+0.07%)
Jul 21, 2021 136.66 136.70 134.94 135.39 6,462,372 -0.67(-0.49%)
Jul 20, 2021 135.20 136.63 135.01 136.06 6,609,291 +0.61(+0.45%)
Jul 19, 2021 135.62 137.12 134.05 135.45 9,515,878 -0.32(-0.23%)
Jul 16, 2021 135.90 136.31 135.18 135.76 6,289,412 -0.10(-0.07%)
Jul 15, 2021 136.18 136.80 135.31 135.86 6,244,928 +0.11(+0.08%)
Jul 14, 2021 134.95 135.99 134.10 135.75 6,538,085 +0.93(+0.69%)
Jul 13, 2021 134.26 135.40 134.21 134.82 6,585,625 +0.51(+0.38%)
Jul 12, 2021 134.93 135.02 133.62 134.31 6,782,520 -0.24(-0.18%)
Jul 09, 2021 134.66 135.07 134.20 134.55 5,277,926 +0.68(+0.51%)
Jul 08, 2021 132.67 134.80 132.56 133.87 7,390,779 -0.12(-0.09%)
Jul 07, 2021 134.04 135.41 133.65 133.99 8,899,201 -0.22(-0.16%)
Jul 06, 2021 134.17 134.99 133.80 134.21 6,352,907 -0.16(-0.12%)
Jul 02, 2021 133.87 135.30 133.64 134.37 9,241,076 +0.76(+0.57%)
Jul 01, 2021 134.66 135.47 133.32 133.61 9,154,086 -1.63(-1.21%)
Jun 30, 2021 133.84 136.74 133.01 135.24 15,817,814 +3.57(+2.71%)
Jun 29, 2021 132.25 132.80 131.61 131.68 12,497,669 -0.77(-0.58%)
Jun 28, 2021 132.39 132.96 131.00 132.44 5,402,866 -0.41(-0.31%)
Jun 25, 2021 131.51 133.17 131.31 132.86 9,954,651 +1.55(+1.18%)
Jun 24, 2021 130.59 131.62 130.53 131.30 8,146,608 +0.91(+0.70%)
Jun 23, 2021 130.91 131.38 130.37 130.39 6,738,755 -1.03(-0.78%)
Jun 22, 2021 130.65 132.08 130.65 131.42 6,640,335 +0.60(+0.46%)
Jun 21, 2021 130.10 131.15 129.81 130.81 7,219,935 +1.18(+0.91%)
Jun 18, 2021 129.89 130.80 128.90 129.63 15,584,701 -2.45(-1.85%)
Jun 17, 2021 131.39 132.68 131.11 132.08 6,722,871 +0.55(+0.42%)
Jun 16, 2021 134.12 134.31 131.36 131.53 10,005,162 -2.73(-2.04%)
Jun 15, 2021 135.07 135.14 133.94 134.27 6,716,605 -0.54(-0.40%)
Jun 14, 2021 135.16 135.16 134.29 134.80 5,262,142 -0.18(-0.14%)
Jun 11, 2021 134.49 135.08 134.13 134.99 8,770,037 +0.83(+0.62%)
Jun 10, 2021 133.38 134.45 133.38 134.15 5,692,124 +0.77(+0.58%)
Jun 09, 2021 133.63 134.28 133.34 133.38 5,937,454 -0.72(-0.54%)
Jun 08, 2021 135.05 135.13 134.08 134.10 6,992,350 -1.03(-0.76%)
Jun 07, 2021 136.04 136.16 134.64 135.13 5,779,816 -0.91(-0.67%)
Jun 04, 2021 135.67 136.46 135.47 136.04 4,739,421 +0.24(+0.18%)
Jun 03, 2021 135.60 136.04 134.99 135.80 6,385,742 +0.24(+0.18%)
Jun 02, 2021 135.60 135.91 134.35 135.56 8,097,313 -0.30(-0.22%)
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.