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

144.64 USD -2.33 (-1.59%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 144.15 144.15 144.15 6,245,396 -0.03(-0.02%)
Dec 30, 2020 144.88 145.15 143.94 144.18 6,245,396 -0.12(-0.08%)
Dec 29, 2020 145.64 145.85 143.59 144.30 5,974,755 -0.92(-0.63%)
Dec 28, 2020 144.04 145.30 143.33 145.22 6,438,538 +1.72(+1.20%)
Dec 24, 2020 143.54 144.39 143.18 143.50 3,018,100 +0.28(+0.20%)
Dec 23, 2020 143.54 144.22 142.30 143.22 6,804,358 -0.98(-0.68%)
Dec 22, 2020 145.15 146.23 143.14 144.20 12,534,003 -1.77(-1.21%)
Dec 21, 2020 145.50 146.67 145.06 145.97 8,511,126 +0.02(+0.01%)
Dec 18, 2020 146.62 147.18 145.16 145.95 13,794,700 -0.15(-0.10%)
Dec 17, 2020 146.06 146.44 145.15 146.10 10,215,380 +0.67(+0.46%)
Dec 16, 2020 146.24 146.89 145.08 145.43 8,543,068 -0.15(-0.10%)
Dec 15, 2020 145.52 146.36 144.86 145.58 10,623,776 -0.07(-0.05%)
Dec 14, 2020 147.70 147.72 145.40 145.65 8,355,025 -1.35(-0.92%)
Dec 11, 2020 146.92 147.51 145.94 147.00 5,620,200 -0.04(-0.03%)
Dec 10, 2020 147.75 148.15 146.57 147.04 6,875,746 -1.23(-0.83%)
Dec 09, 2020 150.00 150.00 147.89 148.27 6,706,468 -1.18(-0.79%)
Dec 08, 2020 147.36 149.85 147.18 149.45 6,901,513 +1.34(+0.90%)
Dec 07, 2020 148.46 148.99 147.16 148.11 6,151,608 -0.80(-0.54%)
Dec 04, 2020 149.51 149.51 147.58 148.91 6,963,000 -0.39(-0.26%)
Dec 03, 2020 150.28 150.28 148.39 149.30 8,572,014 -1.22(-0.81%)
Dec 02, 2020 152.00 152.62 149.53 150.52 7,842,313 -2.12(-1.39%)
Dec 01, 2020 153.60 153.66 151.66 152.64 7,645,041 -0.15(-0.10%)
Nov 30, 2020 151.60 152.95 150.10 152.79 10,887,584 +1.19(+0.78%)
Nov 27, 2020 152.15 152.72 151.10 151.60 3,666,500 -0.23(-0.15%)
Nov 25, 2020 151.25 152.39 151.21 151.83 4,611,100 +0.47(+0.31%)
Nov 24, 2020 151.74 151.98 150.27 151.36 5,719,007 +0.43(+0.28%)
Nov 23, 2020 150.37 151.40 149.37 150.93 6,164,873 +0.69(+0.46%)
Nov 20, 2020 151.17 152.76 149.81 150.24 7,320,800 -1.88(-1.24%)
Nov 19, 2020 149.46 152.45 149.32 152.12 6,180,162 +3.03(+2.03%)
Nov 18, 2020 149.86 151.67 149.05 149.09 8,298,381 -0.28(-0.19%)
Nov 17, 2020 150.50 153.24 149.18 149.37 14,212,548 -3.07(-2.01%)
Nov 16, 2020 150.53 153.40 149.28 152.44 11,441,169 +1.90(+1.26%)
Nov 13, 2020 148.94 150.93 147.52 150.54 6,603,800 +2.31(+1.56%)
Nov 12, 2020 148.48 148.71 147.10 148.23 4,188,680 +0.25(+0.17%)
Nov 11, 2020 146.92 148.96 146.40 147.98 6,264,527 +2.42(+1.66%)
Nov 10, 2020 143.75 146.44 143.53 145.56 6,059,339 +1.61(+1.12%)
Nov 09, 2020 147.93 148.20 143.48 143.95 9,391,977 -1.82(-1.25%)
Nov 06, 2020 144.36 146.22 143.55 145.77 5,399,400 +2.30(+1.60%)
Nov 05, 2020 144.00 144.23 142.94 143.47 4,727,672 +1.51(+1.06%)
Nov 04, 2020 141.57 144.39 141.34 141.96 5,971,467 -0.82(-0.57%)
Nov 03, 2020 141.65 144.16 141.57 142.78 5,134,149 +2.38(+1.70%)
Nov 02, 2020 140.59 140.81 139.03 140.40 5,521,378 +1.65(+1.19%)
Oct 30, 2020 139.18 140.09 137.37 138.75 6,202,700 -1.17(-0.84%)
Oct 29, 2020 140.00 141.11 138.70 139.92 5,048,349 -0.12(-0.09%)
Oct 28, 2020 140.96 142.13 139.88 140.04 5,615,155 -2.83(-1.98%)
Oct 27, 2020 142.05 143.70 141.97 142.87 3,941,928 +0.71(+0.50%)
Oct 26, 2020 142.84 143.12 140.94 142.16 5,370,086 -1.69(-1.17%)
Oct 23, 2020 143.97 144.14 142.85 143.85 3,513,400 +0.30(+0.21%)
Oct 22, 2020 144.19 144.56 142.69 143.55 4,450,333 -0.85(-0.59%)
Oct 21, 2020 143.84 145.73 143.84 144.40 4,367,466 +0.50(+0.35%)
Oct 20, 2020 144.11 145.53 143.62 143.90 4,841,827 +0.95(+0.66%)
Oct 19, 2020 145.10 145.37 142.75 142.95 4,880,806 -1.76(-1.22%)
Oct 16, 2020 145.40 146.15 144.47 144.71 5,647,300 +0.18(+0.12%)
Oct 15, 2020 143.09 144.96 142.84 144.53 4,565,985 +0.59(+0.41%)
Oct 14, 2020 146.40 146.52 143.76 143.94 6,573,144 -2.29(-1.57%)
Oct 13, 2020 144.68 146.60 144.36 146.23 7,931,039 +1.98(+1.37%)
Oct 12, 2020 143.02 145.39 143.02 144.25 6,130,726 +1.47(+1.03%)
Oct 09, 2020 141.66 143.34 141.56 142.78 4,831,600 +1.42(+1.00%)
Oct 08, 2020 141.51 142.09 141.12 141.36 4,888,382 +0.47(+0.33%)
Oct 07, 2020 141.26 141.55 140.25 140.89 5,643,579 +0.26(+0.18%)
Oct 06, 2020 141.87 142.94 140.25 140.63 7,155,668 -1.17(-0.83%)
Oct 05, 2020 141.29 142.19 141.07 141.80 4,751,150 +1.30(+0.93%)
Oct 02, 2020 142.34 143.10 140.13 140.50 8,194,900 -2.58(-1.80%)
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.