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

122.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 5,828,446 -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%)
Apr 01, 2022 149.66 151.27 148.84 151.01 6,979,974 +2.09(+1.40%)
Mar 31, 2022 148.79 150.54 148.18 148.92 9,061,232 -0.95(-0.63%)
Mar 30, 2022 147.13 150.18 147.04 149.87 8,330,264 +2.64(+1.79%)
Mar 29, 2022 146.60 148.10 146.25 147.23 6,644,658 +1.23(+0.84%)
Mar 28, 2022 143.50 146.06 143.30 146.00 6,700,946 +2.55(+1.78%)
Mar 25, 2022 143.45 143.93 142.26 143.45 4,696,084 +0.62(+0.43%)
Mar 24, 2022 142.39 143.91 141.88 142.83 4,517,862 +0.88(+0.62%)
Mar 23, 2022 143.14 143.73 141.52 141.95 6,541,804 -1.85(-1.29%)
Mar 22, 2022 144.61 144.97 142.98 143.80 6,760,234 -0.43(-0.30%)
Mar 21, 2022 145.43 147.29 143.62 144.23 7,116,711 -1.21(-0.83%)
Mar 18, 2022 145.18 145.57 144.11 145.44 10,431,652 +0.43(+0.30%)
Mar 17, 2022 144.45 145.30 142.65 145.01 6,340,544 -0.34(-0.23%)
Mar 16, 2022 145.39 146.94 143.70 145.35 8,205,529 -0.43(-0.29%)
Mar 15, 2022 144.53 146.15 143.85 145.78 7,622,454 +1.73(+1.20%)
Mar 14, 2022 142.02 144.85 141.99 144.05 7,547,970 +1.98(+1.39%)
Mar 11, 2022 142.30 144.05 141.88 142.07 6,387,443 -0.56(-0.39%)
Mar 10, 2022 139.49 143.00 139.01 142.63 9,165,783 +3.17(+2.27%)
Mar 09, 2022 140.00 140.24 138.14 139.46 7,373,098 +0.72(+0.52%)
Mar 08, 2022 141.50 142.46 138.58 138.74 9,434,724 -2.93(-2.07%)
Mar 07, 2022 141.30 143.10 140.67 141.67 15,272,982 -1.15(-0.81%)
Mar 04, 2022 137.81 142.94 137.59 142.82 11,860,279 +3.53(+2.53%)
Mar 03, 2022 137.29 140.47 136.55 139.29 9,951,019 +3.13(+2.30%)
Mar 02, 2022 135.66 136.83 135.18 136.16 7,957,040 +0.17(+0.13%)
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.