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

146.33 USD +1.48 (+1.02%)
Official Closing Price Updated: 7:57 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 124.24 124.71 121.93 124.06 9,772,400 +0.37(+0.30%)
May 28, 2020 123.72 124.95 123.16 123.69 8,144,987 +1.21(+0.99%)
May 27, 2020 123.97 124.49 121.03 122.48 10,354,918 -1.38(-1.11%)
May 26, 2020 124.34 125.51 123.63 123.86 7,905,044 -0.47(-0.38%)
May 22, 2020 125.10 125.35 123.77 124.33 7,453,100 -0.66(-0.53%)
May 21, 2020 124.89 126.14 124.25 124.99 7,480,311 -0.46(-0.37%)
May 20, 2020 126.49 126.59 124.63 125.45 10,745,825 +0.50(+0.40%)
May 19, 2020 131.75 131.99 124.81 124.95 24,902,348 -2.71(-2.12%)
May 18, 2020 127.50 128.55 126.10 127.66 12,988,895 +1.72(+1.37%)
May 15, 2020 123.47 125.94 123.09 125.94 10,590,000 +2.52(+2.04%)
May 14, 2020 124.85 125.13 121.30 123.42 7,409,007 -0.29(-0.23%)
May 13, 2020 123.50 126.24 123.09 123.71 9,723,415 -0.07(-0.06%)
May 12, 2020 124.48 125.66 123.78 123.78 6,362,453 +0.11(+0.09%)
May 11, 2020 123.04 124.31 123.01 123.67 8,445,463 +0.73(+0.59%)
May 08, 2020 122.75 123.01 121.62 122.94 6,944,300 +1.05(+0.86%)
May 07, 2020 123.46 123.98 121.50 121.89 9,115,580 -1.41(-1.14%)
May 06, 2020 125.21 125.49 122.85 123.30 5,768,501 -1.43(-1.15%)
May 05, 2020 123.80 125.26 123.26 124.73 6,444,712 +1.03(+0.83%)
May 04, 2020 123.84 124.40 121.71 123.70 5,935,262 +0.78(+0.63%)
May 01, 2020 121.48 123.69 120.78 122.92 10,381,300 +1.37(+1.13%)
Apr 30, 2020 123.08 123.44 121.04 121.55 13,496,798 -2.05(-1.66%)
Apr 29, 2020 125.57 125.76 122.55 123.60 14,865,021 -4.40(-3.44%)
Apr 28, 2020 128.28 130.24 127.70 128.00 6,910,011 -0.30(-0.23%)
Apr 27, 2020 130.00 130.31 128.17 128.30 5,973,983 -1.14(-0.88%)
Apr 24, 2020 129.35 129.89 128.56 129.44 5,782,700 +0.91(+0.71%)
Apr 23, 2020 129.85 131.09 127.73 128.53 9,610,938 -3.06(-2.33%)
Apr 22, 2020 130.00 132.38 128.90 131.59 6,484,284 +2.38(+1.84%)
Apr 21, 2020 130.07 131.03 128.16 129.21 9,300,135 -0.64(-0.49%)
Apr 20, 2020 132.39 133.38 129.76 129.85 8,132,209 -2.27(-1.72%)
Apr 17, 2020 131.48 132.97 129.73 132.12 10,305,000 -0.21(-0.16%)
Apr 16, 2020 129.00 132.92 128.25 132.33 10,614,746 +3.57(+2.77%)
Apr 15, 2020 128.00 129.88 127.12 128.76 7,477,939 -0.24(-0.19%)
Apr 14, 2020 127.10 129.79 126.04 129.00 11,358,382 +3.70(+2.95%)
Apr 13, 2020 121.27 125.67 121.17 125.30 8,063,264 +3.50(+2.87%)
Apr 09, 2020 118.22 122.87 117.66 121.80 10,944,300 -0.04(-0.03%)
Apr 08, 2020 123.69 123.81 120.59 121.84 9,290,687 -0.15(-0.12%)
Apr 07, 2020 123.98 126.49 121.64 121.99 13,788,702 -4.08(-3.24%)
Apr 06, 2020 119.06 126.39 118.94 126.07 15,918,726 +6.59(+5.52%)
Apr 03, 2020 117.21 119.91 117.03 119.48 9,541,600 +0.83(+0.70%)
Apr 02, 2020 113.18 119.11 112.33 118.65 9,835,663 +4.51(+3.95%)
Apr 01, 2020 112.15 115.53 111.80 114.14 9,421,554 +0.52(+0.46%)
Mar 31, 2020 114.31 116.19 112.64 113.62 8,754,897 -1.57(-1.36%)
Mar 30, 2020 111.86 115.80 110.94 115.19 9,735,793 +5.61(+5.12%)
Mar 27, 2020 110.11 112.28 108.60 109.58 12,053,400 -0.24(-0.22%)
Mar 26, 2020 109.40 110.87 106.85 109.82 19,423,933 +0.42(+0.38%)
Mar 25, 2020 112.97 114.00 108.05 109.40 17,755,622 -5.63(-4.89%)
Mar 24, 2020 115.87 117.37 111.31 115.03 14,231,426 +0.03(+0.03%)
Mar 23, 2020 114.17 117.54 112.21 115.00 13,119,700 +1.03(+0.90%)
Mar 20, 2020 119.50 122.79 111.89 113.97 18,474,500 -5.48(-4.59%)
Mar 19, 2020 124.46 127.00 117.63 119.45 19,029,220 -3.13(-2.55%)
Mar 18, 2020 115.00 128.08 114.50 122.58 25,781,122 +3.32(+2.78%)
Mar 17, 2020 112.77 119.27 110.46 119.26 17,599,256 +12.50(+11.71%)
Mar 16, 2020 105.20 111.33 102.00 106.76 12,250,702 -7.34(-6.43%)
Mar 13, 2020 108.24 114.59 103.88 114.10 14,320,700 +10.05(+9.66%)
Mar 12, 2020 106.02 111.49 102.98 104.05 18,770,837 -10.38(-9.07%)
Mar 11, 2020 117.51 119.03 112.80 114.43 10,542,192 -5.36(-4.47%)
Mar 10, 2020 118.10 120.68 114.92 119.79 12,597,671 +2.63(+2.24%)
Mar 09, 2020 113.82 120.63 112.73 117.16 19,744,373 -0.07(-0.06%)
Mar 06, 2020 113.87 117.91 113.01 117.23 9,803,700 +1.31(+1.13%)
Mar 05, 2020 114.40 117.25 113.91 115.92 8,546,195 -0.85(-0.73%)
Mar 04, 2020 114.24 116.84 113.47 116.77 8,207,428 +3.86(+3.42%)
Mar 03, 2020 116.08 117.53 112.34 112.91 11,111,861 -2.97(-2.56%)
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.