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 (%)
Jan 29, 2021 136.10 136.75 133.52 133.65 11,390,795 -3.10(-2.27%)
Jan 28, 2021 137.43 139.14 136.64 136.75 7,789,686 -0.09(-0.06%)
Jan 27, 2021 139.81 140.66 136.56 136.84 10,470,751 -3.49(-2.49%)
Jan 26, 2021 138.54 140.62 138.39 140.33 5,253,988 +1.25(+0.90%)
Jan 25, 2021 138.28 139.13 137.25 139.08 6,664,949 -0.12(-0.09%)
Jan 22, 2021 138.51 140.17 138.06 139.21 6,734,216 +1.41(+1.02%)
Jan 21, 2021 138.28 138.64 137.19 137.80 5,018,691 -0.63(-0.45%)
Jan 20, 2021 136.60 138.57 135.93 138.43 8,316,886 +2.02(+1.48%)
Jan 19, 2021 137.60 138.01 135.72 136.41 8,448,688 -1.19(-0.86%)
Jan 15, 2021 138.07 138.80 136.68 137.60 12,586,081 -2.22(-1.59%)
Jan 14, 2021 140.62 140.79 138.93 139.82 8,053,752 -0.46(-0.33%)
Jan 13, 2021 141.51 141.81 140.25 140.27 5,626,931 -1.45(-1.02%)
Jan 12, 2021 141.75 142.63 141.10 141.72 8,185,267 +1.60(+1.14%)
Jan 11, 2021 138.89 140.79 138.89 140.12 9,202,869 +0.63(+0.45%)
Jan 08, 2021 139.73 139.84 138.71 139.49 8,576,918 -0.02(-0.01%)
Jan 07, 2021 140.43 140.57 138.93 139.51 7,192,445 -0.01(-0.01%)
Jan 06, 2021 138.03 140.89 137.95 139.52 7,674,961 +0.87(+0.62%)
Jan 05, 2021 139.46 139.91 137.46 138.66 9,277,081 -0.74(-0.53%)
Jan 04, 2021 137.28 139.74 137.26 139.40 11,257,379 +2.26(+1.65%)
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%)
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.