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

128.48 +2.48 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 118.67 119.44 118.56 118.68 3,603,912 +0.23(+0.19%)
Sep 27, 2019 119.21 119.23 117.75 118.45 3,435,500 +0.15(+0.13%)
Sep 26, 2019 118.80 119.55 118.19 118.30 3,991,411 -0.17(-0.14%)
Sep 25, 2019 118.47 118.72 117.81 118.47 5,339,262 +0.07(+0.06%)
Sep 24, 2019 118.25 119.86 118.01 118.40 7,708,107 +0.78(+0.66%)
Sep 23, 2019 116.61 118.41 116.56 117.62 5,906,275 +0.64(+0.55%)
Sep 20, 2019 117.35 117.64 116.80 116.98 11,587,600 -0.13(-0.11%)
Sep 19, 2019 117.40 117.81 116.77 117.11 3,395,818 -0.05(-0.04%)
Sep 18, 2019 116.91 117.23 116.18 117.16 4,115,047 +0.65(+0.56%)
Sep 17, 2019 115.32 116.69 115.25 116.51 4,776,947 +0.94(+0.81%)
Sep 16, 2019 116.54 117.17 115.38 115.57 6,089,995 -1.86(-1.58%)
Sep 13, 2019 117.16 118.19 116.95 117.43 5,638,600 +0.51(+0.44%)
Sep 12, 2019 116.65 117.07 115.90 116.92 4,474,094 +0.90(+0.78%)
Sep 11, 2019 116.00 116.70 115.22 116.02 5,283,329 -0.03(-0.03%)
Sep 10, 2019 115.99 116.96 115.48 116.05 4,857,381 -0.28(-0.24%)
Sep 09, 2019 114.50 116.61 114.40 116.33 5,973,756 +1.60(+1.39%)
Sep 06, 2019 115.44 115.75 114.62 114.73 4,346,300 -0.71(-0.62%)
Sep 05, 2019 117.67 117.96 115.27 115.44 5,826,824 -0.47(-0.41%)
Sep 04, 2019 115.69 115.96 114.82 115.91 5,796,893 +1.27(+1.11%)
Sep 03, 2019 113.68 115.31 113.49 114.64 5,942,653 +0.38(+0.33%)
Aug 30, 2019 115.00 115.38 113.90 114.26 5,706,100 +0.18(+0.16%)
Aug 29, 2019 114.20 114.59 113.31 114.08 5,270,490 +1.36(+1.21%)
Aug 28, 2019 112.28 113.08 111.68 112.72 5,377,062 +0.30(+0.27%)
Aug 27, 2019 112.42 112.81 111.51 112.42 5,733,829 +0.43(+0.38%)
Aug 26, 2019 111.56 112.26 111.22 111.99 5,936,516 +1.16(+1.05%)
Aug 23, 2019 111.62 111.91 110.13 110.83 6,237,200 -1.08(-0.97%)
Aug 22, 2019 112.20 112.79 111.35 111.91 5,995,440 -0.11(-0.10%)
Aug 21, 2019 113.98 114.07 111.88 112.02 8,157,164 -0.03(-0.03%)
Aug 20, 2019 113.86 114.04 112.01 112.05 6,112,455 -1.76(-1.55%)
Aug 19, 2019 114.35 114.78 113.60 113.81 7,178,396 +0.82(+0.73%)
Aug 16, 2019 114.08 114.93 112.06 112.99 10,965,200 +0.30(+0.27%)
Aug 15, 2019 112.53 113.64 110.16 112.69 19,811,658 +6.49(+6.11%)
Aug 14, 2019 105.48 108.06 105.14 106.20 9,309,729 -1.21(-1.13%)
Aug 13, 2019 105.25 108.11 104.85 107.41 6,720,980 +2.22(+2.11%)
Aug 12, 2019 106.72 106.84 104.84 105.19 5,137,274 -2.09(-1.95%)
Aug 09, 2019 108.06 108.46 106.71 107.28 4,193,400 -1.24(-1.14%)
Aug 08, 2019 108.01 108.84 107.77 108.52 4,374,520 +0.32(+0.30%)
Aug 07, 2019 107.02 108.64 105.92 108.20 7,278,320 +0.93(+0.87%)
Aug 06, 2019 106.19 107.84 105.59 107.27 7,016,178 +1.45(+1.37%)
Aug 05, 2019 108.00 108.00 105.59 105.82 7,569,390 -3.58(-3.27%)
Aug 02, 2019 109.74 110.14 108.15 109.40 5,656,700 +0.02(+0.02%)
Aug 01, 2019 110.32 112.17 109.32 109.38 7,453,384 -1.00(-0.91%)
Jul 31, 2019 111.91 112.34 109.63 110.38 6,210,268 -1.68(-1.50%)
Jul 30, 2019 112.06 112.40 111.67 112.06 3,035,018 -0.21(-0.19%)
Jul 29, 2019 112.84 112.98 111.76 112.27 3,746,170 -0.75(-0.66%)
Jul 26, 2019 112.12 113.33 111.82 113.02 4,729,000 +0.80(+0.71%)
Jul 25, 2019 112.18 112.39 111.66 112.22 3,851,460 +0.22(+0.20%)
Jul 24, 2019 112.03 112.79 111.57 112.00 4,177,281 -0.09(-0.08%)
Jul 23, 2019 113.12 113.20 111.56 112.09 5,754,284 -0.73(-0.65%)
Jul 22, 2019 114.10 114.34 112.32 112.82 4,520,600 -1.08(-0.95%)
Jul 19, 2019 115.00 115.31 113.86 113.90 3,796,400 -0.82(-0.71%)
Jul 18, 2019 114.35 114.78 113.74 114.72 3,224,798 +0.12(+0.10%)
Jul 17, 2019 114.81 115.17 114.20 114.60 2,688,480 -0.16(-0.14%)
Jul 16, 2019 115.33 115.49 114.04 114.76 3,488,069 -0.22(-0.19%)
Jul 15, 2019 114.67 115.08 114.45 114.98 3,346,076 +0.38(+0.33%)
Jul 12, 2019 114.09 114.77 113.62 114.60 3,743,300 +0.68(+0.60%)
Jul 11, 2019 113.34 113.94 113.02 113.92 3,896,134 +0.94(+0.83%)
Jul 10, 2019 113.12 113.61 112.39 112.98 4,579,002 +0.10(+0.09%)
Jul 09, 2019 112.89 113.38 112.60 112.88 5,423,690 +0.16(+0.14%)
Jul 08, 2019 111.92 112.93 111.70 112.72 4,715,556 +0.74(+0.66%)
Jul 05, 2019 112.00 112.24 111.21 111.98 3,579,400 -0.34(-0.30%)
Jul 03, 2019 111.18 112.40 111.00 112.32 3,207,300 +0.72(+0.65%)
Jul 02, 2019 110.83 111.61 110.34 111.60 4,063,209 +0.98(+0.89%)
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.