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

123.72 +0.10 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 124.09 125.31 123.16 123.72 10,612,141 +0.10(+0.08%)
Jun 23, 2022 121.75 123.96 121.20 123.62 6,013,315 +2.93(+2.43%)
Jun 22, 2022 122.10 123.25 120.59 120.69 6,746,994 -1.48(-1.21%)
Jun 21, 2022 118.30 122.78 118.22 122.17 7,978,019 +3.88(+3.28%)
Jun 17, 2022 120.02 120.88 117.97 118.29 12,279,688 -2.33(-1.93%)
Jun 16, 2022 118.35 121.76 118.23 120.62 10,235,111 +1.24(+1.04%)
Jun 15, 2022 119.97 120.41 117.90 119.38 8,633,929 -0.08(-0.07%)
Jun 14, 2022 119.13 120.00 118.17 119.46 7,180,405 +0.05(+0.04%)
Jun 13, 2022 119.74 121.24 119.09 119.41 8,306,309 -2.29(-1.88%)
Jun 10, 2022 119.75 122.74 119.34 121.70 8,415,646 +0.68(+0.56%)
Jun 09, 2022 122.00 124.31 120.99 121.02 6,628,193 -1.28(-1.05%)
Jun 08, 2022 122.35 123.91 121.95 122.30 7,507,486 -1.07(-0.87%)
Jun 07, 2022 121.24 123.49 120.88 123.37 15,901,431 -1.50(-1.20%)
Jun 06, 2022 125.82 126.30 124.58 124.87 6,617,975 -0.45(-0.36%)
Jun 03, 2022 126.67 127.42 125.09 125.32 6,101,157 -2.19(-1.72%)
Jun 02, 2022 125.57 127.53 124.33 127.51 7,736,574 +2.06(+1.64%)
Jun 01, 2022 128.50 128.92 124.68 125.45 9,504,943 -3.18(-2.47%)
May 31, 2022 127.46 129.90 127.42 128.63 12,303,276 +0.15(+0.12%)
May 27, 2022 125.49 128.62 125.31 128.48 8,433,366 +2.48(+1.97%)
May 26, 2022 125.30 126.40 124.40 126.00 9,498,657 +2.63(+2.13%)
May 25, 2022 124.00 124.67 122.60 123.37 9,038,768 -0.76(-0.61%)
May 24, 2022 121.21 124.55 121.08 124.13 11,523,979 +1.53(+1.25%)
May 23, 2022 119.92 123.77 119.86 122.60 14,558,147 +3.40(+2.85%)
May 20, 2022 119.64 120.84 117.27 119.20 16,418,241 +0.13(+0.11%)
May 19, 2022 120.87 121.79 118.60 119.07 23,664,798 -3.36(-2.74%)
May 18, 2022 128.03 128.27 121.53 122.43 34,727,544 -8.92(-6.79%)
May 17, 2022 136.43 137.44 130.64 131.35 44,492,640 -16.86(-11.38%)
May 16, 2022 149.38 149.73 146.46 148.21 7,136,410 +0.16(+0.11%)
May 13, 2022 147.71 148.38 146.14 148.05 6,654,082 +0.57(+0.39%)
May 12, 2022 147.86 150.15 146.52 147.48 8,414,453 -0.14(-0.09%)
May 11, 2022 149.40 150.75 146.91 147.62 9,292,348 -1.56(-1.05%)
May 10, 2022 151.43 152.29 148.56 149.18 8,286,962 -2.13(-1.41%)
May 09, 2022 148.47 153.10 148.20 151.31 9,416,901 +1.75(+1.17%)
May 06, 2022 151.71 153.95 148.27 149.56 11,419,363 -3.18(-2.08%)
May 05, 2022 153.64 153.83 151.40 152.74 7,744,697 -1.88(-1.22%)
May 04, 2022 152.03 154.82 151.51 154.62 6,672,940 +2.11(+1.38%)
May 03, 2022 152.43 154.28 151.78 152.51 5,983,582 +0.53(+0.35%)
May 02, 2022 154.96 154.99 150.32 151.98 6,671,749 -1.01(-0.66%)
Apr 29, 2022 155.81 156.22 152.71 152.99 7,057,906 -3.22(-2.06%)
Apr 28, 2022 155.23 156.98 154.10 156.21 4,989,082 +1.97(+1.28%)
Apr 27, 2022 155.53 156.20 154.02 154.24 5,828,445 -1.06(-0.68%)
Apr 26, 2022 156.37 158.13 155.20 155.30 6,533,518 -1.64(-1.04%)
Apr 25, 2022 156.37 157.47 154.35 156.94 6,019,113 +0.08(+0.05%)
Apr 22, 2022 160.25 160.36 156.66 156.86 7,176,668 -3.01(-1.88%)
Apr 21, 2022 159.92 160.77 159.07 159.87 6,054,636 +0.24(+0.15%)
Apr 20, 2022 158.35 160.35 158.29 159.63 6,606,218 +1.98(+1.26%)
Apr 19, 2022 156.67 157.95 156.04 157.65 5,287,008 +1.77(+1.14%)
Apr 18, 2022 156.75 157.98 155.21 155.88 4,890,433 -1.20(-0.76%)
Apr 14, 2022 157.11 158.29 156.43 157.08 7,453,504 -0.14(-0.09%)
Apr 13, 2022 153.45 157.79 153.35 157.22 9,760,320 +3.99(+2.60%)
Apr 12, 2022 154.24 155.40 152.55 153.23 8,920,343 -1.06(-0.69%)
Apr 11, 2022 156.97 158.24 153.63 154.29 8,236,839 -3.12(-1.98%)
Apr 08, 2022 156.91 158.41 156.21 157.41 7,764,876 +0.87(+0.56%)
Apr 07, 2022 155.10 157.54 154.44 156.54 9,024,028 +1.55(+1.00%)
Apr 06, 2022 151.02 155.42 150.50 154.99 9,337,071 +3.52(+2.32%)
Apr 05, 2022 150.88 153.33 150.88 151.47 6,218,263 +0.43(+0.28%)
Apr 04, 2022 150.91 153.20 150.08 151.04 8,445,338 +0.03(+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.