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

144.69 USD +3.01 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 131.58 132.57 131.13 131.37 11,513,465 +1.45(+1.12%)
Feb 26, 2021 131.48 131.81 129.86 129.92 14,156,900 -2.03(-1.54%)
Feb 25, 2021 133.10 134.01 131.48 131.95 11,093,689 -1.26(-0.95%)
Feb 24, 2021 135.87 136.16 133.05 133.21 15,494,724 -2.26(-1.67%)
Feb 23, 2021 137.11 137.39 135.06 135.47 10,422,427 -2.22(-1.61%)
Feb 22, 2021 137.74 138.34 136.25 137.69 10,689,944 -0.65(-0.47%)
Feb 19, 2021 137.80 139.42 137.67 138.34 12,201,900 +0.68(+0.49%)
Feb 18, 2021 139.00 140.70 137.50 137.66 32,245,912 -9.54(-6.48%)
Feb 17, 2021 144.65 147.50 144.50 147.20 8,601,004 +1.54(+1.06%)
Feb 16, 2021 145.94 146.39 144.93 145.66 9,283,684 +1.19(+0.82%)
Feb 12, 2021 144.16 144.61 143.67 144.47 4,474,500 +0.45(+0.31%)
Feb 11, 2021 144.14 144.95 143.71 144.02 4,253,809 -0.11(-0.08%)
Feb 10, 2021 145.83 145.90 143.54 144.13 6,186,901 -1.70(-1.17%)
Feb 09, 2021 144.58 146.32 144.58 145.83 5,300,060 +0.80(+0.55%)
Feb 08, 2021 144.81 145.58 144.46 145.03 5,271,615 +0.67(+0.46%)
Feb 05, 2021 143.46 144.85 142.53 144.36 6,817,200 +1.83(+1.28%)
Feb 04, 2021 141.79 143.18 141.26 142.53 5,763,106 +1.33(+0.94%)
Feb 03, 2021 140.66 142.05 140.63 141.20 4,984,213 +0.43(+0.31%)
Feb 02, 2021 139.76 142.15 139.44 140.77 8,995,924 +1.50(+1.08%)
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.