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

60.17 -0.55 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 131.92 132.78 130.21 131.51 6,543,926 -1.11(-0.84%)
Oct 29, 2020 132.70 133.75 131.47 132.62 5,326,071 -0.11(-0.09%)
Oct 28, 2020 133.61 134.72 132.59 132.74 5,924,058 -2.68(-1.98%)
Oct 27, 2020 134.64 136.21 134.57 135.42 4,158,783 +0.67(+0.50%)
Oct 26, 2020 135.39 135.66 133.59 134.75 5,665,508 -1.60(-1.17%)
Oct 23, 2020 136.46 136.62 135.40 136.35 3,706,681 +0.28(+0.21%)
Oct 22, 2020 136.67 137.02 135.25 136.06 4,695,157 -0.81(-0.59%)
Oct 21, 2020 136.34 138.13 136.34 136.87 4,607,731 +0.47(+0.35%)
Oct 20, 2020 136.60 137.94 136.13 136.40 5,108,188 +0.90(+0.66%)
Oct 19, 2020 137.53 137.79 135.31 135.50 5,149,311 -1.67(-1.22%)
Oct 16, 2020 137.82 138.53 136.94 137.16 5,957,972 +0.17(+0.12%)
Oct 15, 2020 135.63 137.40 135.39 136.99 4,817,171 +0.56(+0.41%)
Oct 14, 2020 138.77 138.88 136.26 136.43 6,934,749 -2.17(-1.57%)
Oct 13, 2020 137.14 138.96 136.83 138.60 8,367,345 +1.88(+1.37%)
Oct 12, 2020 135.56 137.81 135.56 136.73 6,467,992 +1.39(+1.03%)
Oct 09, 2020 134.27 135.87 134.18 135.34 5,097,398 +1.35(+1.00%)
Oct 08, 2020 134.13 134.68 133.76 133.99 5,157,304 +0.45(+0.33%)
Oct 07, 2020 133.89 134.17 132.94 133.54 5,954,046 +0.25(+0.18%)
Oct 06, 2020 134.47 135.49 132.94 133.30 7,549,319 -1.11(-0.83%)
Oct 05, 2020 133.92 134.78 133.71 134.41 5,012,522 +1.23(+0.93%)
Oct 02, 2020 134.92 135.64 132.82 133.17 8,645,722 -2.44(-1.80%)
Oct 01, 2020 133.46 136.85 132.95 135.62 15,222,421 +3.00(+2.27%)
Sep 30, 2020 130.23 134.35 130.05 132.62 12,245,049 +2.63(+2.02%)
Sep 29, 2020 130.09 130.94 129.28 129.99 9,748,046 -0.10(-0.08%)
Sep 28, 2020 130.01 130.85 129.59 130.09 7,449,213 -0.02(-0.01%)
Sep 25, 2020 129.40 130.36 128.87 130.11 7,954,266 +0.54(+0.42%)
Sep 24, 2020 128.65 130.60 128.03 129.57 10,356,222 +0.67(+0.52%)
Sep 23, 2020 131.75 131.98 128.74 128.90 8,130,796 -2.20(-1.68%)
Sep 22, 2020 129.92 131.74 129.45 131.10 11,636,664 +1.18(+0.90%)
Sep 21, 2020 129.38 130.08 128.24 129.92 16,605,753 +1.69(+1.32%)
Sep 18, 2020 129.32 130.36 127.72 128.24 19,239,524 -1.33(-1.02%)
Sep 17, 2020 128.37 130.40 127.98 129.56 13,084,784 +0.41(+0.32%)
Sep 16, 2020 131.19 131.45 128.96 129.16 9,802,731 -1.04(-0.80%)
Sep 15, 2020 131.02 131.83 129.55 130.20 10,695,786 +0.04(+0.03%)
Sep 14, 2020 129.04 133.74 128.79 130.16 16,076,738 +0.59(+0.45%)
Sep 11, 2020 129.90 131.22 128.48 129.57 10,156,078 -0.10(-0.08%)
Sep 10, 2020 132.76 133.21 129.47 129.68 11,851,143 -2.92(-2.20%)
Sep 09, 2020 132.78 135.17 132.18 132.60 11,838,078 +1.37(+1.04%)
Sep 08, 2020 134.04 134.50 131.05 131.23 11,936,707 -4.15(-3.07%)
Sep 04, 2020 136.51 137.47 132.79 135.38 11,950,443 -1.62(-1.18%)
Sep 03, 2020 139.05 141.80 134.41 137.00 16,870,052 -2.98(-2.13%)
Sep 02, 2020 143.36 143.44 138.02 139.98 18,163,420 +0.09(+0.06%)
Sep 01, 2020 133.84 141.79 132.75 139.89 37,619,168 +8.28(+6.29%)
Aug 31, 2020 130.31 131.65 128.46 131.61 15,900,802 -1.37(-1.03%)
Aug 28, 2020 133.65 133.71 130.65 132.98 22,524,834 +3.48(+2.69%)
Aug 27, 2020 124.25 132.08 124.07 129.51 41,822,180 +5.62(+4.54%)
Aug 26, 2020 123.42 124.06 122.94 123.89 6,615,720 +0.07(+0.05%)
Aug 25, 2020 123.98 124.40 122.91 123.82 7,635,526 -0.66(-0.53%)
Aug 24, 2020 125.35 125.57 123.53 124.48 6,963,777 -0.28(-0.23%)
Aug 21, 2020 123.74 125.75 123.32 124.77 8,743,838 +1.00(+0.81%)
Aug 20, 2020 124.37 125.18 123.27 123.76 9,421,787 -1.74(-1.39%)
Aug 19, 2020 127.21 127.64 124.97 125.51 13,412,563 -2.18(-1.71%)
Aug 18, 2020 129.07 130.45 126.23 127.69 28,200,804 -0.84(-0.66%)
Aug 17, 2020 127.34 129.03 126.87 128.53 13,803,997 +2.84(+2.26%)
Aug 14, 2020 125.44 126.04 124.77 125.69 7,070,694 +0.71(+0.57%)
Aug 13, 2020 124.37 125.08 123.91 124.97 6,984,599 +0.47(+0.38%)
Aug 12, 2020 123.16 124.82 121.85 124.50 6,746,876 +1.59(+1.30%)
Aug 11, 2020 125.16 125.43 122.46 122.91 8,950,049 -1.58(-1.27%)
Aug 10, 2020 122.94 124.93 122.39 124.49 6,244,126 +1.80(+1.47%)
Aug 07, 2020 122.32 123.15 121.88 122.69 5,846,976 +0.59(+0.48%)
Aug 06, 2020 121.90 122.93 121.80 122.10 5,117,460 -0.43(-0.35%)
Aug 05, 2020 123.14 123.42 121.61 122.54 9,004,491 -1.73(-1.39%)
Aug 04, 2020 122.39 124.33 121.72 124.27 6,430,709 +2.21(+1.81%)
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.