Skip to main content

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 (%)
Apr 28, 2023 149.12 149.99 148.03 148.81 4,764,497 -0.40(-0.27%)
Apr 27, 2023 148.62 149.76 148.62 149.21 4,348,998 +0.46(+0.31%)
Apr 26, 2023 148.82 149.24 148.07 148.75 4,467,312 -0.65(-0.44%)
Apr 25, 2023 151.09 151.55 149.16 149.40 5,836,118 -1.17(-0.78%)
Apr 24, 2023 149.53 150.76 149.53 150.57 4,590,628 +1.01(+0.68%)
Apr 21, 2023 149.78 150.12 149.01 149.56 8,568,122 +0.75(+0.50%)
Apr 20, 2023 148.06 149.22 147.46 148.81 4,613,341 +0.95(+0.64%)
Apr 19, 2023 148.68 149.24 147.62 147.86 4,204,709 +0.16(+0.11%)
Apr 18, 2023 147.63 148.19 147.30 147.70 4,559,570 +0.32(+0.22%)
Apr 17, 2023 146.51 147.52 146.37 147.38 5,466,725 +1.03(+0.70%)
Apr 14, 2023 146.89 147.74 146.02 146.35 3,540,462 -1.00(-0.68%)
Apr 13, 2023 147.50 147.85 146.07 147.35 4,488,073 +0.15(+0.10%)
Apr 12, 2023 147.64 148.81 147.03 147.20 3,790,632 -0.72(-0.49%)
Apr 11, 2023 148.84 148.84 147.47 147.92 6,212,323 -0.43(-0.29%)
Apr 10, 2023 148.21 148.95 147.62 148.35 4,909,916 -0.29(-0.19%)
Apr 06, 2023 146.67 148.87 146.39 148.64 6,050,655 +1.11(+0.76%)
Apr 05, 2023 145.06 147.73 145.03 147.52 8,974,727 +2.41(+1.66%)
Apr 04, 2023 146.40 146.66 144.91 145.12 6,121,747 -1.44(-0.98%)
Apr 03, 2023 145.61 146.81 145.39 146.56 6,684,089 +1.22(+0.84%)
Mar 31, 2023 144.48 146.31 144.37 145.34 7,057,175 +1.75(+1.22%)
Mar 30, 2023 143.41 144.50 142.94 143.58 7,398,778 +1.42(+1.00%)
Mar 29, 2023 142.30 142.88 141.39 142.16 8,189,823 +0.61(+0.43%)
Mar 28, 2023 141.59 142.34 141.00 141.55 7,205,625 -0.55(-0.39%)
Mar 27, 2023 140.74 142.90 140.73 142.10 9,067,264 +2.34(+1.67%)
Mar 24, 2023 138.99 140.43 138.58 139.77 7,694,619 +1.13(+0.82%)
Mar 23, 2023 138.19 139.58 137.49 138.63 7,454,806 +1.11(+0.81%)
Mar 22, 2023 138.62 139.20 137.46 137.52 6,272,530 -0.89(-0.64%)
Mar 21, 2023 139.36 139.36 137.53 138.41 6,428,336 -0.47(-0.34%)
Mar 20, 2023 138.09 139.89 137.81 138.88 11,474,029 +1.48(+1.08%)
Mar 17, 2023 136.21 137.49 135.62 137.40 14,569,268 +1.10(+0.81%)
Mar 16, 2023 137.43 137.65 135.90 136.30 9,776,528 -0.78(-0.57%)
Mar 15, 2023 134.38 137.24 134.20 137.08 11,250,243 +1.51(+1.11%)
Mar 14, 2023 135.16 135.73 134.49 135.56 8,671,042 +0.72(+0.53%)
Mar 13, 2023 134.17 135.96 134.07 134.85 9,556,071 +0.39(+0.29%)
Mar 10, 2023 134.50 135.74 133.59 134.46 6,813,502 -0.20(-0.15%)
Mar 09, 2023 136.28 136.43 134.41 134.65 5,234,197 -0.91(-0.67%)
Mar 08, 2023 136.02 136.37 134.76 135.56 6,482,239 -1.13(-0.83%)
Mar 07, 2023 138.59 139.08 136.24 136.69 5,903,334 -1.37(-1.00%)
Mar 06, 2023 137.92 138.39 137.45 138.07 5,677,437 -0.02(-0.01%)
Mar 03, 2023 138.45 138.60 137.20 138.09 5,734,886 +0.17(+0.12%)
Mar 02, 2023 137.27 138.16 136.94 137.92 5,020,726 +0.34(+0.25%)
Mar 01, 2023 138.47 138.69 136.81 137.58 4,809,201 -1.94(-1.39%)
Feb 28, 2023 138.41 140.03 138.36 139.52 6,129,798 +0.68(+0.49%)
Feb 27, 2023 140.09 140.46 138.08 138.84 5,652,443 -1.01(-0.72%)
Feb 24, 2023 138.25 140.12 136.97 139.85 7,003,988 +0.37(+0.27%)
Feb 23, 2023 141.72 141.72 138.13 139.48 7,476,991 -2.11(-1.49%)
Feb 22, 2023 144.07 144.86 140.14 141.59 10,126,652 -3.03(-2.10%)
Feb 21, 2023 140.26 145.62 139.54 144.62 18,625,076 +0.87(+0.61%)
Feb 17, 2023 142.45 144.00 141.92 143.75 8,411,389 +2.13(+1.50%)
Feb 16, 2023 142.81 143.31 141.53 141.62 5,537,848 -2.26(-1.57%)
Feb 15, 2023 142.30 143.91 141.91 143.88 4,982,973 +1.06(+0.74%)
Feb 14, 2023 143.06 144.43 141.91 142.82 4,696,669 -0.41(-0.29%)
Feb 13, 2023 142.05 143.44 141.86 143.23 5,435,342 +2.15(+1.52%)
Feb 10, 2023 140.46 141.30 139.56 141.08 5,094,500 +2.16(+1.55%)
Feb 09, 2023 138.28 139.33 137.99 138.92 4,436,225 +1.28(+0.93%)
Feb 08, 2023 137.75 138.51 137.41 137.65 3,969,164 -0.75(-0.54%)
Feb 07, 2023 137.20 138.71 136.14 138.39 5,549,203 +0.29(+0.21%)
Feb 06, 2023 139.22 139.49 137.46 138.10 5,925,325 -1.01(-0.73%)
Feb 03, 2023 140.73 141.32 138.27 139.11 5,825,463 -1.88(-1.33%)
Feb 02, 2023 141.76 142.20 140.31 140.98 6,044,056 -1.03(-0.73%)
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.