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 (%)
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%)
Feb 03, 2020 114.90 115.39 114.10 114.27 4,347,107 -0.22(-0.19%)
Jan 31, 2020 115.80 116.26 113.90 114.49 7,775,700 -2.09(-1.79%)
Jan 30, 2020 115.61 116.72 115.33 116.58 4,581,531 +0.69(+0.60%)
Jan 29, 2020 116.56 117.12 115.89 115.89 3,775,542 -0.71(-0.61%)
Jan 28, 2020 115.98 116.90 115.95 116.60 5,270,238 +0.74(+0.64%)
Jan 27, 2020 113.19 116.23 112.68 115.86 7,017,620 +1.49(+1.30%)
Jan 24, 2020 116.00 116.03 114.15 114.37 4,383,400 -1.44(-1.24%)
Jan 23, 2020 116.21 116.31 115.04 115.81 4,305,059 -0.29(-0.25%)
Jan 22, 2020 115.22 116.53 115.18 116.10 4,926,080 +0.51(+0.44%)
Jan 21, 2020 114.59 115.69 114.52 115.59 7,352,218 +0.63(+0.55%)
Jan 17, 2020 116.05 116.30 114.64 114.96 10,045,000 -0.94(-0.81%)
Jan 16, 2020 115.50 115.93 115.28 115.90 5,367,385 +0.62(+0.54%)
Jan 15, 2020 114.63 115.87 114.52 115.28 7,452,584 -0.90(-0.77%)
Jan 14, 2020 115.47 116.21 115.13 116.18 6,585,782 +0.30(+0.26%)
Jan 13, 2020 116.38 116.55 115.37 115.88 6,112,600 -0.50(-0.43%)
Jan 10, 2020 117.24 117.34 115.98 116.38 6,055,300 -0.98(-0.84%)
Jan 09, 2020 116.15 117.37 116.08 117.36 5,563,716 +1.20(+1.03%)
Jan 08, 2020 116.30 116.73 115.68 116.16 5,875,912 -0.40(-0.34%)
Jan 07, 2020 117.26 117.51 116.20 116.56 6,849,264 -1.09(-0.93%)
Jan 06, 2020 117.40 118.09 116.77 117.65 6,445,536 -0.24(-0.20%)
Jan 03, 2020 118.27 118.79 117.59 117.89 5,401,100 -1.05(-0.88%)
Jan 02, 2020 118.86 119.89 118.70 118.94 6,764,927 +0.10(+0.08%)
Dec 31, 2019 119.50 119.80 118.19 118.84 4,915,500 -0.56(-0.47%)
Dec 30, 2019 119.80 119.81 119.13 119.40 2,945,811 -0.19(-0.16%)
Dec 27, 2019 119.94 119.94 119.25 119.59 3,545,800 +0.07(+0.06%)
Dec 26, 2019 119.61 119.85 118.95 119.52 4,223,771 +0.01(+0.01%)
Dec 24, 2019 119.13 119.60 119.01 119.51 2,227,400 +0.48(+0.40%)
Dec 23, 2019 120.20 120.69 119.01 119.03 4,485,825 -1.26(-1.05%)
Dec 20, 2019 121.48 122.12 120.02 120.29 7,954,500 +0.21(+0.17%)
Dec 19, 2019 119.94 120.50 119.78 120.08 4,464,090 +0.22(+0.18%)
Dec 18, 2019 121.51 121.68 119.84 119.86 5,102,964 -1.42(-1.17%)
Dec 17, 2019 120.95 121.70 120.70 121.28 4,575,818 +0.74(+0.61%)
Dec 16, 2019 120.42 121.35 120.42 120.54 5,350,734 +0.25(+0.21%)
Dec 13, 2019 119.16 120.65 119.02 120.29 5,366,500 +0.53(+0.44%)
Dec 12, 2019 119.00 120.11 118.68 119.76 4,149,046 +0.76(+0.64%)
Dec 11, 2019 119.40 119.65 118.53 119.00 3,506,367 -0.14(-0.12%)
Dec 10, 2019 119.35 119.56 119.02 119.14 4,282,256 -0.22(-0.18%)
Dec 09, 2019 119.57 119.86 119.18 119.36 4,816,001 -0.42(-0.35%)
Dec 06, 2019 119.08 119.80 118.92 119.78 4,342,400 +1.12(+0.94%)
Dec 05, 2019 118.36 118.78 117.42 118.66 4,352,806 -0.03(-0.03%)
Dec 04, 2019 119.12 119.20 118.30 118.69 5,556,632 +0.02(+0.02%)
Dec 03, 2019 118.40 118.96 117.77 118.67 6,756,534 -0.61(-0.51%)
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.