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

139.71 USD -0.90 (-0.64%)
Official Closing Price Updated: 6:48 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 140.29 140.57 139.61 139.71 6,424,988 -0.90(-0.64%)
Apr 16, 2021 140.89 140.96 139.71 140.61 8,829,400 +0.45(+0.32%)
Apr 15, 2021 139.40 140.47 139.20 140.16 7,235,733 +0.84(+0.60%)
Apr 14, 2021 139.12 139.46 138.42 139.32 7,305,965 -0.05(-0.04%)
Apr 13, 2021 139.80 140.00 138.87 139.37 5,796,970 -0.43(-0.31%)
Apr 12, 2021 140.07 140.38 139.34 139.80 6,239,765 +0.02(+0.01%)
Apr 09, 2021 139.63 140.09 138.71 139.78 6,892,100 +0.07(+0.05%)
Apr 08, 2021 140.45 141.12 139.66 139.71 6,363,038 -0.09(-0.06%)
Apr 07, 2021 140.30 140.75 139.65 139.80 6,784,403 -0.30(-0.21%)
Apr 06, 2021 139.11 140.95 138.52 140.10 10,344,812 +0.67(+0.48%)
Apr 05, 2021 136.72 140.16 136.20 139.43 13,344,789 +3.81(+2.81%)
Apr 01, 2021 135.94 136.89 135.33 135.62 8,531,700 -0.21(-0.15%)
Mar 31, 2021 135.55 136.86 134.96 135.83 8,178,234 +0.09(+0.07%)
Mar 30, 2021 136.33 137.59 135.47 135.74 9,074,938 -0.93(-0.68%)
Mar 29, 2021 135.00 137.01 134.60 136.67 10,045,716 +1.54(+1.14%)
Mar 26, 2021 134.00 135.20 133.42 135.13 9,551,100 +1.12(+0.84%)
Mar 25, 2021 133.26 134.53 132.87 134.01 9,372,113 +0.90(+0.68%)
Mar 24, 2021 134.43 134.43 133.05 133.11 7,845,735 -0.83(-0.62%)
Mar 23, 2021 131.71 134.30 131.63 133.94 9,711,541 +1.57(+1.19%)
Mar 22, 2021 131.00 132.45 130.99 132.37 8,216,466 +0.63(+0.48%)
Mar 19, 2021 130.13 132.50 129.90 131.74 19,234,500 +1.73(+1.33%)
Mar 18, 2021 131.16 131.95 129.93 130.01 9,935,431 -2.27(-1.72%)
Mar 17, 2021 132.50 133.14 131.98 132.28 8,046,933 -1.11(-0.83%)
Mar 16, 2021 132.82 134.28 132.82 133.39 6,625,047 -0.04(-0.03%)
Mar 15, 2021 134.74 134.75 132.82 133.43 8,362,287 -0.69(-0.51%)
Mar 12, 2021 132.52 134.52 132.08 134.12 9,479,100 +1.99(+1.51%)
Mar 11, 2021 133.36 133.49 131.53 132.13 11,822,781 -0.05(-0.04%)
Mar 10, 2021 128.92 133.05 128.47 132.18 14,959,941 +3.29(+2.55%)
Mar 09, 2021 128.80 129.88 128.32 128.89 10,630,759 +1.01(+0.79%)
Mar 08, 2021 129.33 129.84 127.81 127.88 13,651,658 -1.24(-0.96%)
Mar 05, 2021 126.83 129.75 126.75 129.12 11,357,800 +1.59(+1.25%)
Mar 04, 2021 127.86 129.58 126.28 127.53 15,087,816 -0.06(-0.05%)
Mar 03, 2021 129.50 129.93 127.55 127.59 13,915,056 -2.52(-1.94%)
Mar 02, 2021 131.51 132.75 130.01 130.11 9,734,870 -1.26(-0.96%)
Mar 01, 2021 131.58 132.57 131.13 131.37 11,513,465 +1.45(+1.12%)
Feb 26, 2021 131.48 131.81 129.86 129.92 14,156,900 -2.03(-1.54%)
Feb 25, 2021 133.10 134.01 131.48 131.95 11,093,689 -1.26(-0.95%)
Feb 24, 2021 135.87 136.16 133.05 133.21 15,494,724 -2.26(-1.67%)
Feb 23, 2021 137.11 137.39 135.06 135.47 10,422,427 -2.22(-1.61%)
Feb 22, 2021 137.74 138.34 136.25 137.69 10,689,944 -0.65(-0.47%)
Feb 19, 2021 137.80 139.42 137.67 138.34 12,201,900 +0.68(+0.49%)
Feb 18, 2021 139.00 140.70 137.50 137.66 32,245,912 -9.54(-6.48%)
Feb 17, 2021 144.65 147.50 144.50 147.20 8,601,004 +1.54(+1.06%)
Feb 16, 2021 145.94 146.39 144.93 145.66 9,283,684 +1.19(+0.82%)
Feb 12, 2021 144.16 144.61 143.67 144.47 4,474,500 +0.45(+0.31%)
Feb 11, 2021 144.14 144.95 143.71 144.02 4,253,809 -0.11(-0.08%)
Feb 10, 2021 145.83 145.90 143.54 144.13 6,186,901 -1.70(-1.17%)
Feb 09, 2021 144.58 146.32 144.58 145.83 5,300,060 +0.80(+0.55%)
Feb 08, 2021 144.81 145.58 144.46 145.03 5,271,615 +0.67(+0.46%)
Feb 05, 2021 143.46 144.85 142.53 144.36 6,817,200 +1.83(+1.28%)
Feb 04, 2021 141.79 143.18 141.26 142.53 5,763,106 +1.33(+0.94%)
Feb 03, 2021 140.66 142.05 140.63 141.20 4,984,213 +0.43(+0.31%)
Feb 02, 2021 139.76 142.15 139.44 140.77 8,995,924 +1.50(+1.08%)
Feb 01, 2021 140.91 141.49 139.19 139.27 8,630,120 -1.22(-0.87%)
Jan 29, 2021 143.06 143.75 140.35 140.49 10,836,300 -3.26(-2.27%)
Jan 28, 2021 144.46 146.26 143.63 143.75 7,410,490 -0.09(-0.06%)
Jan 27, 2021 146.96 147.86 143.55 143.84 9,961,043 -3.67(-2.49%)
Jan 26, 2021 145.63 147.81 145.47 147.51 4,996,944 +1.31(+0.90%)
Jan 25, 2021 145.36 146.25 144.27 146.20 6,340,505 -0.13(-0.09%)
Jan 22, 2021 145.60 147.34 145.12 146.33 6,406,400 +1.48(+1.02%)
Jan 21, 2021 145.36 145.73 144.21 144.85 4,774,385 -0.66(-0.45%)
Jan 20, 2021 143.59 145.66 142.89 145.51 7,912,027 +2.12(+1.48%)
Jan 19, 2021 144.64 145.07 142.67 143.39 8,037,412 -1.25(-0.86%)
Jan 15, 2021 145.14 145.90 143.67 144.64 11,973,400 -2.33(-1.59%)
Jan 14, 2021 147.82 148.00 146.04 146.97 7,661,702 -0.48(-0.33%)
Jan 13, 2021 148.75 149.07 147.43 147.45 5,353,017 -1.52(-1.02%)
Jan 12, 2021 149.00 149.93 148.32 148.97 7,786,815 +1.68(+1.14%)
Jan 11, 2021 146.00 147.99 146.00 147.29 8,754,880 +0.66(+0.45%)
Jan 08, 2021 146.88 147.00 145.81 146.63 8,159,400 -0.02(-0.01%)
Jan 07, 2021 147.62 147.76 146.04 146.65 6,842,323 -0.01(-0.01%)
Jan 06, 2021 145.09 148.10 145.01 146.66 7,301,350 +0.91(+0.62%)
Jan 05, 2021 146.60 147.07 144.49 145.75 8,825,480 -0.78(-0.53%)
Jan 04, 2021 144.30 146.89 144.28 146.53 10,709,378 +2.38(+1.65%)
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 12,532,606 -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.