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

145.20 USD +0.56 (+0.39%)
Streaming Delayed Price Updated: 4:33 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 137.39 141.74 137.20 139.91 11,606,544 +2.77(+2.02%)
Sep 29, 2020 137.25 138.14 136.39 137.14 9,239,745 -0.11(-0.08%)
Sep 28, 2020 137.16 138.05 136.72 137.25 7,060,782 -0.02(-0.01%)
Sep 25, 2020 136.52 137.54 135.96 137.27 7,539,500 +0.57(+0.42%)
Sep 24, 2020 135.73 137.79 135.07 136.70 9,816,208 +0.71(+0.52%)
Sep 23, 2020 139.00 139.24 135.82 135.99 7,706,825 -2.32(-1.68%)
Sep 22, 2020 137.07 138.99 136.57 138.31 11,029,883 +1.24(+0.90%)
Sep 21, 2020 136.50 137.24 135.29 137.07 15,739,864 +1.78(+1.32%)
Sep 18, 2020 136.44 137.53 134.75 135.29 18,236,300 -1.40(-1.02%)
Sep 17, 2020 135.43 137.57 135.02 136.69 12,402,492 +0.43(+0.32%)
Sep 16, 2020 138.41 138.68 136.05 136.26 9,291,578 -1.10(-0.80%)
Sep 15, 2020 138.23 139.08 136.68 137.36 10,138,066 +0.04(+0.03%)
Sep 14, 2020 136.14 141.10 135.88 137.32 15,238,434 +0.62(+0.45%)
Sep 11, 2020 137.05 138.44 135.55 136.70 9,626,500 -0.11(-0.08%)
Sep 10, 2020 140.06 140.54 136.59 136.81 11,233,178 -3.08(-2.20%)
Sep 09, 2020 140.09 142.61 139.45 139.89 11,220,794 +1.44(+1.04%)
Sep 08, 2020 141.41 141.90 138.26 138.45 11,314,280 -4.38(-3.07%)
Sep 04, 2020 144.02 145.04 140.10 142.83 11,327,300 -1.71(-1.18%)
Sep 03, 2020 146.70 149.60 141.81 144.54 15,990,382 -3.14(-2.13%)
Sep 02, 2020 151.25 151.33 145.61 147.68 17,216,309 +0.09(+0.06%)
Sep 01, 2020 141.20 149.59 140.05 147.59 35,657,556 +8.74(+6.29%)
Aug 31, 2020 137.48 138.89 135.53 138.85 15,071,672 -1.45(-1.03%)
Aug 28, 2020 141.00 141.07 137.84 140.30 21,350,300 +3.67(+2.69%)
Aug 27, 2020 131.08 139.35 130.90 136.63 39,641,408 +5.93(+4.54%)
Aug 26, 2020 130.21 130.88 129.70 130.70 6,270,751 +0.07(+0.05%)
Aug 25, 2020 130.80 131.24 129.67 130.63 7,237,380 -0.70(-0.53%)
Aug 24, 2020 132.25 132.48 130.33 131.33 6,600,659 -0.30(-0.23%)
Aug 21, 2020 130.55 132.67 130.10 131.63 8,287,900 +1.06(+0.81%)
Aug 20, 2020 131.21 132.07 130.05 130.57 8,930,498 -1.84(-1.39%)
Aug 19, 2020 134.21 134.66 131.85 132.41 12,713,179 -2.30(-1.71%)
Aug 18, 2020 136.17 137.63 133.17 134.71 26,730,304 -0.89(-0.66%)
Aug 17, 2020 134.35 136.13 133.85 135.60 13,084,202 +3.00(+2.26%)
Aug 14, 2020 132.34 132.97 131.63 132.60 6,702,000 +0.75(+0.57%)
Aug 13, 2020 131.21 131.96 130.73 131.85 6,620,395 -0.04(-0.03%)
Aug 12, 2020 130.47 132.23 129.08 131.89 6,368,883 +1.69(+1.30%)
Aug 11, 2020 132.59 132.87 129.73 130.20 8,448,623 -1.68(-1.27%)
Aug 10, 2020 130.24 132.34 129.65 131.88 5,894,300 +1.91(+1.47%)
Aug 07, 2020 129.58 130.46 129.11 129.97 5,519,400 +0.62(+0.48%)
Aug 06, 2020 129.13 130.23 129.03 129.35 4,830,755 -0.46(-0.35%)
Aug 05, 2020 130.45 130.75 128.83 129.81 8,500,015 -1.83(-1.39%)
Aug 04, 2020 129.65 131.71 128.94 131.64 6,070,429 +2.34(+1.81%)
Aug 03, 2020 129.91 130.12 128.27 129.30 4,991,658 -0.10(-0.08%)
Jul 31, 2020 129.65 130.09 127.62 129.40 7,211,500 -0.72(-0.55%)
Jul 30, 2020 129.42 130.42 128.72 130.12 4,595,143 -0.57(-0.44%)
Jul 29, 2020 131.56 131.86 129.85 130.69 4,739,799 -1.07(-0.81%)
Jul 28, 2020 131.50 132.38 130.92 131.76 4,803,589 +0.55(+0.42%)
Jul 27, 2020 130.86 131.98 130.86 131.21 4,680,456 -0.03(-0.02%)
Jul 24, 2020 130.95 132.40 130.51 131.24 4,345,700 -0.40(-0.30%)
Jul 23, 2020 133.00 133.15 131.31 131.64 5,595,824 -1.02(-0.77%)
Jul 22, 2020 132.57 133.03 131.19 132.66 5,386,482 +0.33(+0.25%)
Jul 21, 2020 131.56 133.99 131.45 132.33 7,238,798 +0.86(+0.65%)
Jul 20, 2020 131.96 132.74 131.14 131.47 6,112,287 -0.27(-0.20%)
Jul 17, 2020 133.37 133.37 131.47 131.74 6,063,100 -0.46(-0.35%)
Jul 16, 2020 132.05 132.73 131.24 132.20 5,889,915 +0.20(+0.15%)
Jul 15, 2020 132.27 134.13 130.80 132.00 10,574,959 -0.01(-0.01%)
Jul 14, 2020 129.28 132.50 129.03 132.01 8,814,690 +2.49(+1.92%)
Jul 13, 2020 131.33 133.63 128.89 129.52 14,108,924 -1.16(-0.89%)
Jul 10, 2020 128.74 131.37 127.26 130.68 14,745,600 +2.93(+2.29%)
Jul 09, 2020 125.61 128.18 124.95 127.75 14,249,563 +2.25(+1.79%)
Jul 08, 2020 128.00 128.13 124.40 125.50 17,397,771 -1.45(-1.14%)
Jul 07, 2020 118.45 127.55 118.22 126.95 31,123,239 +8.06(+6.78%)
Jul 06, 2020 119.80 119.87 118.22 118.89 7,228,813 -0.32(-0.27%)
Jul 02, 2020 120.09 120.88 118.86 119.21 5,898,500 -0.48(-0.40%)
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.