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

149.35 USD +2.54 (+1.73%)
Streaming Delayed Price Updated: 9:45 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 141.93 142.45 141.64 142.03 7,063,304 +0.34(+0.24%)
May 27, 2021 143.35 143.68 141.69 141.69 18,855,976 -0.48(-0.34%)
May 26, 2021 142.39 142.88 141.76 142.17 6,431,210 -0.17(-0.12%)
May 25, 2021 141.80 142.64 141.07 142.34 7,168,239 +0.58(+0.41%)
May 24, 2021 141.76 142.42 141.36 141.76 6,315,156 +0.01(+0.01%)
May 21, 2021 142.52 143.08 141.60 141.75 7,642,512 -0.67(-0.47%)
May 20, 2021 141.50 142.87 140.70 142.42 10,179,892 +0.50(+0.35%)
May 19, 2021 140.71 143.72 140.50 141.92 11,623,748 +0.01(+0.01%)
May 18, 2021 143.51 144.58 141.21 141.91 19,391,288 +3.02(+2.17%)
May 17, 2021 140.00 140.40 138.77 138.89 6,505,014 -0.63(-0.45%)
May 14, 2021 138.81 140.24 138.43 139.52 5,363,897 +1.28(+0.93%)
May 13, 2021 136.23 138.98 135.76 138.24 7,158,888 +2.30(+1.69%)
May 12, 2021 138.87 138.98 135.91 135.94 8,665,468 -3.61(-2.59%)
May 11, 2021 140.63 140.87 138.32 139.55 8,920,152 -1.27(-0.90%)
May 10, 2021 140.45 142.08 140.31 140.82 8,767,920 +0.62(+0.44%)
May 07, 2021 141.63 141.72 139.32 140.20 7,802,829 -0.85(-0.60%)
May 06, 2021 140.00 141.36 139.45 141.05 5,432,986 +0.45(+0.32%)
May 05, 2021 140.71 141.20 140.25 140.60 6,124,806 -0.12(-0.09%)
May 04, 2021 141.54 142.03 140.10 140.72 6,359,673 -1.40(-0.99%)
May 03, 2021 139.68 142.74 139.68 142.12 9,042,282 +2.21(+1.58%)
Apr 30, 2021 139.71 139.99 139.11 139.91 6,560,000 +0.28(+0.20%)
Apr 29, 2021 137.90 140.00 137.90 139.63 6,528,942 +1.74(+1.26%)
Apr 28, 2021 138.35 138.59 137.87 137.89 4,760,752 -0.49(-0.35%)
Apr 27, 2021 138.00 138.95 137.55 138.38 5,380,167 +0.47(+0.34%)
Apr 26, 2021 139.91 140.00 137.64 137.91 7,613,495 -1.99(-1.42%)
Apr 23, 2021 139.10 140.34 139.03 139.90 7,661,300 +0.23(+0.16%)
Apr 22, 2021 141.08 141.45 139.42 139.67 6,568,021 -1.53(-1.08%)
Apr 21, 2021 140.77 141.70 140.53 141.20 5,777,123 +0.41(+0.29%)
Apr 20, 2021 139.42 141.77 138.82 140.79 8,150,067 +1.08(+0.77%)
Apr 19, 2021 140.29 140.57 139.61 139.71 6,426,607 -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 11,822,801 -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%)
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.