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

147.53 USD -1.22 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 137.48 138.89 135.53 138.85 15,071,672 -1.45(-1.03%)
Aug 28, 2020 141.00 141.07 137.84 140.30 21,350,300 +3.67(+2.69%)
Aug 27, 2020 131.08 139.35 130.90 136.63 39,641,408 +5.93(+4.54%)
Aug 26, 2020 130.21 130.88 129.70 130.70 6,270,751 +0.07(+0.05%)
Aug 25, 2020 130.80 131.24 129.67 130.63 7,237,380 -0.70(-0.53%)
Aug 24, 2020 132.25 132.48 130.33 131.33 6,600,659 -0.30(-0.23%)
Aug 21, 2020 130.55 132.67 130.10 131.63 8,287,900 +1.06(+0.81%)
Aug 20, 2020 131.21 132.07 130.05 130.57 8,930,498 -1.84(-1.39%)
Aug 19, 2020 134.21 134.66 131.85 132.41 12,713,179 -2.30(-1.71%)
Aug 18, 2020 136.17 137.63 133.17 134.71 26,730,304 -0.89(-0.66%)
Aug 17, 2020 134.35 136.13 133.85 135.60 13,084,202 +3.00(+2.26%)
Aug 14, 2020 132.34 132.97 131.63 132.60 6,702,000 +0.75(+0.57%)
Aug 13, 2020 131.21 131.96 130.73 131.85 6,620,395 -0.04(-0.03%)
Aug 12, 2020 130.47 132.23 129.08 131.89 6,368,883 +1.69(+1.30%)
Aug 11, 2020 132.59 132.87 129.73 130.20 8,448,623 -1.68(-1.27%)
Aug 10, 2020 130.24 132.34 129.65 131.88 5,894,300 +1.91(+1.47%)
Aug 07, 2020 129.58 130.46 129.11 129.97 5,519,400 +0.62(+0.48%)
Aug 06, 2020 129.13 130.23 129.03 129.35 4,830,755 -0.46(-0.35%)
Aug 05, 2020 130.45 130.75 128.83 129.81 8,500,015 -1.83(-1.39%)
Aug 04, 2020 129.65 131.71 128.94 131.64 6,070,429 +2.34(+1.81%)
Aug 03, 2020 129.91 130.12 128.27 129.30 4,991,658 -0.10(-0.08%)
Jul 31, 2020 129.65 130.09 127.62 129.40 7,211,500 -0.72(-0.55%)
Jul 30, 2020 129.42 130.42 128.72 130.12 4,595,143 -0.57(-0.44%)
Jul 29, 2020 131.56 131.86 129.85 130.69 4,739,799 -1.07(-0.81%)
Jul 28, 2020 131.50 132.38 130.92 131.76 4,803,589 +0.55(+0.42%)
Jul 27, 2020 130.86 131.98 130.86 131.21 4,680,456 -0.03(-0.02%)
Jul 24, 2020 130.95 132.40 130.51 131.24 4,345,700 -0.40(-0.30%)
Jul 23, 2020 133.00 133.15 131.31 131.64 5,595,824 -1.02(-0.77%)
Jul 22, 2020 132.57 133.03 131.19 132.66 5,386,482 +0.33(+0.25%)
Jul 21, 2020 131.56 133.99 131.45 132.33 7,238,798 +0.86(+0.65%)
Jul 20, 2020 131.96 132.74 131.14 131.47 6,112,287 -0.27(-0.20%)
Jul 17, 2020 133.37 133.37 131.47 131.74 6,063,100 -0.46(-0.35%)
Jul 16, 2020 132.05 132.73 131.24 132.20 5,889,915 +0.20(+0.15%)
Jul 15, 2020 132.27 134.13 130.80 132.00 10,574,959 -0.01(-0.01%)
Jul 14, 2020 129.28 132.50 129.03 132.01 8,814,690 +2.49(+1.92%)
Jul 13, 2020 131.33 133.63 128.89 129.52 14,108,924 -1.16(-0.89%)
Jul 10, 2020 128.74 131.37 127.26 130.68 14,745,600 +2.93(+2.29%)
Jul 09, 2020 125.61 128.18 124.95 127.75 14,249,563 +2.25(+1.79%)
Jul 08, 2020 128.00 128.13 124.40 125.50 17,397,771 -1.45(-1.14%)
Jul 07, 2020 118.45 127.55 118.22 126.95 31,123,239 +8.06(+6.78%)
Jul 06, 2020 119.80 119.87 118.22 118.89 7,228,813 -0.32(-0.27%)
Jul 02, 2020 120.09 120.88 118.86 119.21 5,898,500 -0.48(-0.40%)
Jul 01, 2020 119.45 119.92 118.66 119.69 6,577,513 -0.09(-0.08%)
Jun 30, 2020 119.22 120.13 118.54 119.78 6,836,246 +0.72(+0.60%)
Jun 29, 2020 118.50 119.68 118.21 119.06 5,502,361 +0.74(+0.63%)
Jun 26, 2020 119.60 120.84 118.02 118.32 8,997,100 -1.39(-1.16%)
Jun 25, 2020 119.76 120.16 118.38 119.71 6,854,302 -0.59(-0.49%)
Jun 24, 2020 121.12 121.12 119.58 120.30 6,866,343 -0.77(-0.64%)
Jun 23, 2020 122.75 122.85 120.96 121.07 6,574,297 -0.61(-0.50%)
Jun 22, 2020 120.97 122.09 120.40 121.68 9,107,340 +1.83(+1.53%)
Jun 19, 2020 118.89 120.30 117.75 119.85 13,342,900 +1.86(+1.58%)
Jun 18, 2020 118.54 119.06 117.66 117.99 6,688,230 -1.04(-0.87%)
Jun 17, 2020 119.86 120.13 118.40 119.03 6,718,131 -0.62(-0.52%)
Jun 16, 2020 119.80 120.23 118.54 119.65 8,391,205 +1.57(+1.33%)
Jun 15, 2020 118.40 118.68 117.01 118.08 10,897,401 +0.34(+0.29%)
Jun 12, 2020 120.51 120.75 117.06 117.74 10,786,400 -2.35(-1.96%)
Jun 11, 2020 120.99 122.58 119.48 120.09 11,385,695 -1.07(-0.88%)
Jun 10, 2020 121.56 122.50 121.13 121.16 9,376,463 -0.19(-0.16%)
Jun 09, 2020 121.60 122.00 120.56 121.35 6,913,689 +0.11(+0.09%)
Jun 08, 2020 119.58 121.24 119.46 121.24 9,446,744 -0.32(-0.26%)
Jun 05, 2020 122.57 122.68 119.91 121.56 13,112,300 -0.55(-0.45%)
Jun 04, 2020 122.80 123.89 121.82 122.11 8,001,549 -1.36(-1.10%)
Jun 03, 2020 123.90 123.99 122.66 123.47 6,751,355 -0.47(-0.38%)
Jun 02, 2020 123.59 124.15 122.81 123.94 6,393,944 -0.02(-0.02%)
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.