Skip to main content

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

60.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 161.85 162.46 160.80 162.25 4,756,209 +0.39(+0.24%)
Oct 30, 2023 160.32 162.10 159.65 161.87 4,247,813 +1.84(+1.15%)
Oct 27, 2023 160.34 160.82 159.41 160.03 4,642,916 -0.60(-0.37%)
Oct 26, 2023 161.56 162.69 160.47 160.63 5,444,575 -0.98(-0.61%)
Oct 25, 2023 162.01 163.17 161.32 161.61 5,578,774 -0.49(-0.30%)
Oct 24, 2023 160.26 162.32 160.25 162.09 5,885,774 +2.22(+1.39%)
Oct 23, 2023 157.61 160.21 156.90 159.87 5,739,484 +2.23(+1.42%)
Oct 20, 2023 159.69 159.97 157.59 157.64 5,055,231 -2.00(-1.25%)
Oct 19, 2023 160.29 160.68 159.09 159.63 3,943,048 -0.76(-0.48%)
Oct 18, 2023 160.74 161.21 159.58 160.40 3,544,881 +0.12(+0.07%)
Oct 17, 2023 159.60 160.57 159.25 160.28 3,656,872 +0.21(+0.13%)
Oct 16, 2023 159.40 160.93 159.19 160.07 4,816,210 +1.37(+0.86%)
Oct 13, 2023 158.13 159.32 157.78 158.70 4,636,439 +0.87(+0.55%)
Oct 12, 2023 157.41 158.18 156.65 157.83 4,536,874 +0.72(+0.46%)
Oct 11, 2023 157.14 158.36 155.93 157.11 4,037,411 +0.63(+0.40%)
Oct 10, 2023 155.12 156.96 154.56 156.49 5,374,919 +1.75(+1.13%)
Oct 09, 2023 153.98 154.75 152.18 154.74 7,057,260 -0.57(-0.36%)
Oct 06, 2023 157.53 157.87 150.58 155.30 14,306,598 -2.65(-1.68%)
Oct 05, 2023 159.31 159.82 157.88 157.96 4,789,997 -1.91(-1.19%)
Oct 04, 2023 158.52 159.91 157.88 159.86 5,321,406 +1.90(+1.20%)
Oct 03, 2023 158.56 159.61 157.56 157.97 3,777,433 -1.00(-0.63%)
Oct 02, 2023 158.36 159.14 157.19 158.97 4,361,834 +0.17(+0.11%)
Sep 29, 2023 161.88 161.98 158.06 158.80 6,325,591 -2.59(-1.61%)
Sep 28, 2023 160.85 161.68 160.45 161.39 3,899,806 +0.81(+0.51%)
Sep 27, 2023 160.85 161.08 159.16 160.58 5,274,854 -0.77(-0.48%)
Sep 26, 2023 161.79 162.39 161.20 161.35 4,844,845 -0.57(-0.35%)
Sep 25, 2023 161.22 161.96 161.06 161.92 3,511,206 +0.71(+0.44%)
Sep 22, 2023 161.08 162.07 160.78 161.20 4,437,027 +0.43(+0.27%)
Sep 21, 2023 163.10 163.34 160.65 160.78 6,508,143 -1.98(-1.21%)
Sep 20, 2023 162.44 163.54 161.81 162.75 3,398,806 +0.53(+0.32%)
Sep 19, 2023 162.22 162.62 161.21 162.22 4,706,673 -0.04(-0.02%)
Sep 18, 2023 163.51 164.03 162.09 162.26 4,363,414 -1.21(-0.74%)
Sep 15, 2023 164.04 164.49 162.61 163.47 21,460,170 -0.61(-0.37%)
Sep 14, 2023 163.83 164.57 163.25 164.08 5,008,110 +0.69(+0.42%)
Sep 13, 2023 163.76 164.68 163.21 163.40 4,821,091 +0.04(+0.02%)
Sep 12, 2023 163.34 163.77 162.88 163.36 3,946,772 +0.18(+0.11%)
Sep 11, 2023 162.84 163.32 162.50 163.18 3,998,884 +0.56(+0.35%)
Sep 08, 2023 162.32 162.70 161.92 162.61 4,253,115 +0.30(+0.18%)
Sep 07, 2023 160.85 162.32 160.35 162.31 6,418,850 +1.99(+1.24%)
Sep 06, 2023 159.26 161.02 158.78 160.33 4,898,531 +1.19(+0.75%)
Sep 05, 2023 160.71 161.65 159.05 159.14 5,104,776 -1.29(-0.80%)
Sep 01, 2023 161.72 161.81 159.02 160.43 4,214,356 -1.03(-0.64%)
Aug 31, 2023 159.98 161.84 159.82 161.46 6,574,022 +1.40(+0.87%)
Aug 30, 2023 159.26 160.15 158.79 160.06 3,681,187 +1.14(+0.72%)
Aug 29, 2023 157.88 159.09 157.74 158.92 4,263,844 +1.32(+0.84%)
Aug 28, 2023 156.74 157.71 156.74 157.60 3,985,015 +0.89(+0.57%)
Aug 25, 2023 156.07 156.92 155.43 156.70 4,118,270 +0.92(+0.59%)
Aug 24, 2023 157.01 158.10 155.71 155.78 4,710,762 -1.20(-0.77%)
Aug 23, 2023 155.50 157.28 155.40 156.98 4,769,593 +1.08(+0.69%)
Aug 22, 2023 155.86 156.20 155.13 155.90 5,596,719 -0.50(-0.32%)
Aug 21, 2023 156.51 157.72 155.93 156.40 5,262,530 -0.42(-0.27%)
Aug 18, 2023 154.21 158.54 154.21 156.81 9,385,373 +2.22(+1.44%)
Aug 17, 2023 159.76 160.00 153.92 154.59 17,990,560 -3.54(-2.24%)
Aug 16, 2023 158.75 159.83 157.25 158.13 9,029,357 +0.08(+0.05%)
Aug 15, 2023 158.41 159.65 157.80 158.05 4,907,797 -0.81(-0.51%)
Aug 14, 2023 160.85 161.63 158.05 158.87 6,985,581 -1.19(-0.74%)
Aug 11, 2023 159.41 160.69 158.97 160.06 4,765,511 +0.93(+0.59%)
Aug 10, 2023 159.65 160.61 158.90 159.13 5,434,637 -0.08(-0.05%)
Aug 09, 2023 159.21 160.38 159.01 159.21 4,448,759 +0.26(+0.16%)
Aug 08, 2023 159.28 159.91 157.82 158.95 3,711,987 +0.16(+0.10%)
Aug 07, 2023 157.81 159.50 157.43 158.79 4,807,310 +2.13(+1.36%)
Aug 04, 2023 158.07 158.55 156.29 156.66 4,805,260 -0.91(-0.58%)
Aug 03, 2023 157.34 157.81 156.84 157.57 4,448,178 +0.04(+0.02%)
Aug 02, 2023 156.85 158.73 156.85 157.53 4,265,623 +0.11(+0.07%)
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.