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

144.85 USD -0.66 (-0.45%)
Official Closing Price Updated: 7:59 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 107.95 116.40 107.29 115.88 17,071,588 +8.20(+7.62%)
Feb 28, 2020 107.69 108.52 104.37 107.68 17,504,000 -2.72(-2.46%)
Feb 27, 2020 112.56 114.07 110.35 110.40 9,488,251 -3.28(-2.89%)
Feb 26, 2020 114.70 115.17 113.65 113.68 6,673,301 -0.71(-0.62%)
Feb 25, 2020 116.35 117.07 114.05 114.39 7,762,683 -1.93(-1.66%)
Feb 24, 2020 117.46 118.46 115.95 116.32 6,615,216 -2.26(-1.91%)
Feb 21, 2020 117.44 118.75 117.31 118.58 6,242,500 +0.89(+0.76%)
Feb 20, 2020 117.21 118.11 116.86 117.69 5,022,955 +0.01(+0.01%)
Feb 19, 2020 119.50 119.94 117.68 117.68 7,185,452 -1.95(-1.63%)
Feb 18, 2020 118.47 119.95 117.36 119.63 11,513,875 +1.74(+1.48%)
Feb 14, 2020 117.67 118.57 117.15 117.89 8,130,600 +0.45(+0.38%)
Feb 13, 2020 115.85 117.54 115.58 117.44 5,330,835 +1.59(+1.37%)
Feb 12, 2020 115.50 116.42 115.41 115.85 4,730,790 +0.45(+0.39%)
Feb 11, 2020 115.43 115.50 114.44 115.40 5,796,818 +0.15(+0.13%)
Feb 10, 2020 115.75 116.98 115.04 115.25 6,139,449 -1.20(-1.03%)
Feb 07, 2020 116.11 116.76 115.76 116.45 3,689,900 +0.14(+0.12%)
Feb 06, 2020 116.83 117.23 116.06 116.31 5,351,772 -0.50(-0.43%)
Feb 05, 2020 115.60 116.95 114.85 116.81 5,681,975 +1.54(+1.34%)
Feb 04, 2020 115.24 116.24 114.89 115.27 5,230,909 +1.00(+0.88%)
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.