Skip to main content

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

154.34 -1.35 (-0.87%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 155.38 155.61 152.63 154.34 13,091,224 -1.35(-0.87%)
Nov 30, 2023 156.02 156.35 154.51 155.69 9,972,555 -0.39(-0.25%)
Nov 29, 2023 158.77 158.77 155.61 156.08 9,950,404 -2.56(-1.61%)
Nov 28, 2023 156.66 158.92 156.66 158.64 7,843,315 +1.87(+1.19%)
Nov 27, 2023 155.95 157.36 155.95 156.77 7,787,500 +0.71(+0.45%)
Nov 24, 2023 155.15 156.13 154.70 156.06 4,658,397 +1.39(+0.90%)
Nov 22, 2023 155.72 156.05 154.38 154.67 8,811,176 -1.19(-0.76%)
Nov 21, 2023 155.46 156.85 154.13 155.86 9,787,764 +0.56(+0.36%)
Nov 20, 2023 155.54 156.01 155.01 155.30 8,887,768 -0.05(-0.03%)
Nov 17, 2023 155.95 157.54 155.01 155.35 14,177,845 -0.69(-0.44%)
Nov 16, 2023 158.75 159.45 155.50 156.04 32,521,656 -13.74(-8.09%)
Nov 15, 2023 168.38 169.94 167.51 169.78 11,872,334 +2.13(+1.27%)
Nov 14, 2023 168.17 169.15 167.25 167.65 6,591,035 -0.03(-0.02%)
Nov 13, 2023 166.38 167.87 166.04 167.68 5,133,805 +1.49(+0.90%)
Nov 10, 2023 164.55 166.44 163.90 166.19 4,773,722 +2.27(+1.38%)
Nov 09, 2023 164.37 164.52 163.25 163.92 5,026,733 -0.38(-0.23%)
Nov 08, 2023 165.84 166.28 163.58 164.30 5,195,060 -1.35(-0.81%)
Nov 07, 2023 165.77 166.61 165.33 165.65 5,007,153 +0.77(+0.47%)
Nov 06, 2023 164.50 165.63 164.07 164.88 4,842,981 +0.22(+0.13%)
Nov 03, 2023 165.88 166.29 164.50 164.66 5,746,745 -0.86(-0.52%)
Nov 02, 2023 164.38 166.19 163.62 165.52 5,163,259 +0.65(+0.39%)
Nov 01, 2023 164.21 165.38 162.98 164.87 4,966,339 +1.46(+0.89%)
Oct 31, 2023 163.00 163.62 161.95 163.41 4,722,564 +0.39(+0.24%)
Oct 30, 2023 161.46 163.26 160.78 163.02 4,217,765 +1.85(+1.15%)
Oct 27, 2023 161.48 161.97 160.55 161.17 4,610,073 -0.60(-0.37%)
Oct 26, 2023 162.71 163.85 161.61 161.77 5,406,061 -0.99(-0.61%)
Oct 25, 2023 163.16 164.33 162.47 162.76 5,539,311 -0.49(-0.30%)
Oct 24, 2023 161.40 163.48 161.39 163.25 5,844,139 +2.24(+1.39%)
Oct 23, 2023 158.73 161.35 158.02 161.01 5,698,884 +2.25(+1.42%)
Oct 20, 2023 160.83 161.10 158.71 158.76 5,019,471 -2.01(-1.25%)
Oct 19, 2023 161.43 161.82 160.22 160.77 3,915,156 -0.77(-0.48%)
Oct 18, 2023 161.88 162.36 160.72 161.54 3,519,805 +0.12(+0.07%)
Oct 17, 2023 160.74 161.71 160.39 161.42 3,631,004 +0.21(+0.13%)
Oct 16, 2023 160.54 162.08 160.32 161.21 4,782,141 +1.38(+0.86%)
Oct 13, 2023 159.26 160.46 158.90 159.83 4,603,642 +0.88(+0.55%)
Oct 12, 2023 158.53 159.31 157.77 158.95 4,504,781 +0.72(+0.46%)
Oct 11, 2023 158.26 159.49 157.04 158.23 4,008,851 +0.63(+0.40%)
Oct 10, 2023 156.23 158.08 155.66 157.60 5,336,898 +1.76(+1.13%)
Oct 09, 2023 155.08 155.85 153.26 155.84 7,007,338 -0.57(-0.36%)
Oct 06, 2023 158.65 158.99 151.65 156.41 14,205,395 -2.67(-1.68%)
Oct 05, 2023 160.45 160.96 159.00 159.08 4,756,113 -1.92(-1.19%)
Oct 04, 2023 159.65 161.05 159.01 161.00 5,283,763 +1.91(+1.20%)
Oct 03, 2023 159.69 160.75 158.68 159.09 3,750,712 -1.01(-0.63%)
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.