Skip to main content

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

79.03 +0.43 (+0.55%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 53.74 53.95 53.40 53.88 14,323,480 +0.13(+0.24%)
Oct 30, 2023 53.23 53.83 53.01 53.75 12,792,431 +0.61(+1.15%)
Oct 27, 2023 53.24 53.40 52.93 53.14 13,982,296 -0.20(-0.37%)
Oct 26, 2023 53.65 54.02 53.28 53.34 16,396,518 -0.33(-0.61%)
Oct 25, 2023 53.80 54.18 53.57 53.66 16,800,664 -0.16(-0.30%)
Oct 24, 2023 53.21 53.90 53.21 53.82 17,725,204 +0.74(+1.39%)
Oct 23, 2023 52.33 53.20 52.10 53.09 17,284,648 +0.74(+1.42%)
Oct 20, 2023 53.03 53.12 52.33 52.34 15,223,996 -0.66(-1.25%)
Oct 19, 2023 53.22 53.35 52.83 53.01 11,874,621 -0.25(-0.48%)
Oct 18, 2023 53.37 53.53 52.99 53.26 10,675,526 +0.04(+0.07%)
Oct 17, 2023 53.00 53.32 52.88 53.22 11,012,792 +0.07(+0.13%)
Oct 16, 2023 52.93 53.44 52.86 53.15 14,504,176 +0.45(+0.86%)
Oct 13, 2023 52.51 52.90 52.39 52.70 13,962,791 +0.29(+0.55%)
Oct 12, 2023 52.27 52.53 52.02 52.41 13,662,947 +0.24(+0.46%)
Oct 11, 2023 52.18 52.59 51.78 52.17 12,158,797 +0.21(+0.40%)
Oct 10, 2023 51.51 52.12 51.32 51.96 16,186,748 +0.58(+1.13%)
Oct 09, 2023 51.13 51.39 50.53 51.38 21,253,172 -0.19(-0.36%)
Oct 06, 2023 52.31 52.42 50.00 51.57 43,084,792 -0.88(-1.68%)
Oct 05, 2023 52.90 53.07 52.42 52.45 14,425,234 -0.63(-1.19%)
Oct 04, 2023 52.64 53.10 52.43 53.08 16,025,590 +0.63(+1.20%)
Oct 03, 2023 52.65 53.00 52.32 52.45 11,375,865 -0.33(-0.63%)
Oct 02, 2023 52.59 52.84 52.20 52.79 13,135,808 +0.06(+0.11%)
Sep 29, 2023 53.75 53.79 52.48 52.73 19,049,728 -0.86(-1.61%)
Sep 28, 2023 53.41 53.69 53.28 53.59 11,744,397 +0.27(+0.51%)
Sep 27, 2023 53.41 53.49 52.85 53.32 15,885,399 -0.26(-0.48%)
Sep 26, 2023 53.72 53.92 53.53 53.58 14,590,410 -0.19(-0.35%)
Sep 25, 2023 53.53 53.78 53.48 53.77 10,574,115 +0.24(+0.44%)
Sep 22, 2023 53.49 53.82 53.39 53.53 13,362,253 +0.14(+0.27%)
Sep 21, 2023 54.16 54.24 53.34 53.39 19,599,488 -0.66(-1.21%)
Sep 20, 2023 53.94 54.31 53.73 54.04 10,235,619 +0.17(+0.32%)
Sep 19, 2023 53.87 54.00 53.53 53.87 14,174,303 -0.01(-0.02%)
Sep 18, 2023 54.30 54.47 53.82 53.88 13,140,566 -0.40(-0.74%)
Sep 15, 2023 54.47 54.62 54.00 54.28 64,628,012 -0.20(-0.37%)
Sep 14, 2023 54.40 54.65 54.21 54.48 15,082,088 +0.23(+0.42%)
Sep 13, 2023 54.38 54.68 54.19 54.26 14,518,874 +0.01(+0.02%)
Sep 12, 2023 54.24 54.38 54.09 54.24 11,885,834 +0.06(+0.11%)
Sep 11, 2023 54.07 54.23 53.96 54.18 12,042,773 +0.19(+0.35%)
Sep 08, 2023 53.90 54.03 53.77 54.00 12,808,396 +0.10(+0.18%)
Sep 07, 2023 53.41 53.90 53.24 53.90 19,330,580 +0.66(+1.24%)
Sep 06, 2023 52.89 53.47 52.72 53.24 14,752,090 +0.40(+0.75%)
Sep 05, 2023 53.36 53.68 52.81 52.84 15,373,203 -0.43(-0.80%)
Sep 01, 2023 53.70 53.73 52.80 53.27 12,691,672 -0.34(-0.64%)
Aug 31, 2023 53.12 53.74 53.07 53.61 19,797,884 +0.46(+0.87%)
Aug 30, 2023 52.89 53.18 52.73 53.15 11,086,017 +0.38(+0.72%)
Aug 29, 2023 52.42 52.83 52.38 52.77 12,840,707 +0.44(+0.84%)
Aug 28, 2023 52.05 52.37 52.05 52.33 12,001,006 +0.30(+0.57%)
Aug 25, 2023 51.82 52.11 51.61 52.03 12,402,307 +0.31(+0.59%)
Aug 24, 2023 52.14 52.50 51.70 51.73 14,186,617 -0.40(-0.77%)
Aug 23, 2023 51.64 52.23 51.60 52.13 14,363,789 +0.36(+0.69%)
Aug 22, 2023 51.75 51.87 51.51 51.77 16,854,706 -0.16(-0.32%)
Aug 21, 2023 51.97 52.37 51.78 51.93 15,848,285 -0.14(-0.27%)
Aug 18, 2023 51.21 52.64 51.21 52.07 28,264,360 +0.74(+1.44%)
Aug 17, 2023 53.05 53.13 51.11 51.33 54,179,164 -1.18(-2.24%)
Aug 16, 2023 52.71 53.07 52.22 52.51 27,192,206 +0.03(+0.05%)
Aug 15, 2023 52.60 53.01 52.40 52.48 14,779,993 -0.27(-0.51%)
Aug 14, 2023 53.41 53.67 52.48 52.75 21,037,308 -0.40(-0.74%)
Aug 11, 2023 52.93 53.36 52.79 53.15 14,351,496 +0.31(+0.59%)
Aug 10, 2023 53.01 53.33 52.76 52.84 16,366,589 -0.15(-0.29%)
Aug 09, 2023 52.99 53.38 52.92 52.99 13,365,908 +0.09(+0.16%)
Aug 08, 2023 53.02 53.22 52.53 52.91 11,152,341 +0.05(+0.10%)
Aug 07, 2023 52.53 53.09 52.40 52.85 14,443,142 +0.71(+1.36%)
Aug 04, 2023 52.61 52.77 52.02 52.14 14,436,984 -0.30(-0.58%)
Aug 03, 2023 52.37 52.53 52.20 52.45 13,364,162 +0.01(+0.03%)
Aug 02, 2023 52.21 52.83 52.21 52.43 12,815,690 +0.04(+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.