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 (%)
Dec 29, 2023 157.00 157.54 156.63 157.12 7,340,957 +0.08(+0.05%)
Dec 28, 2023 157.24 157.79 156.97 157.04 5,610,059 -0.31(-0.20%)
Dec 27, 2023 155.78 157.41 155.63 157.34 6,653,965 +1.47(+0.94%)
Dec 26, 2023 156.12 156.46 155.58 155.88 3,904,809 -0.24(-0.15%)
Dec 22, 2023 154.92 156.62 154.63 156.12 6,490,542 +1.84(+1.20%)
Dec 21, 2023 153.48 154.53 153.38 154.28 6,718,279 +1.09(+0.71%)
Dec 20, 2023 154.89 155.61 153.10 153.19 7,342,374 -1.81(-1.17%)
Dec 19, 2023 154.32 155.16 153.57 155.00 8,204,082 +0.56(+0.36%)
Dec 18, 2023 152.83 154.54 152.61 154.44 9,445,541 +2.22(+1.46%)
Dec 15, 2023 151.27 152.94 151.03 152.22 23,423,430 +0.57(+0.37%)
Dec 14, 2023 153.00 153.42 151.42 151.66 10,328,533 -1.87(-1.22%)
Dec 13, 2023 151.04 153.53 150.13 153.53 11,588,047 +2.68(+1.78%)
Dec 12, 2023 150.71 151.19 149.72 150.85 7,139,899 +0.12(+0.08%)
Dec 11, 2023 150.63 150.94 149.03 150.73 10,690,973 +0.38(+0.25%)
Dec 08, 2023 151.49 151.69 149.73 150.35 11,395,074 -1.59(-1.05%)
Dec 07, 2023 153.83 153.90 151.71 151.94 8,477,814 -1.01(-0.66%)
Dec 06, 2023 154.45 154.73 152.56 152.95 8,866,321 -1.68(-1.09%)
Dec 05, 2023 153.36 154.75 152.65 154.63 7,338,987 +1.42(+0.93%)
Dec 04, 2023 152.24 153.83 152.22 153.21 8,351,680 -0.04(-0.03%)
Dec 01, 2023 154.28 154.51 151.55 153.25 13,184,489 -1.34(-0.87%)
Nov 30, 2023 154.92 155.24 153.42 154.59 10,043,602 -0.39(-0.25%)
Nov 29, 2023 157.65 157.65 154.51 154.98 10,021,293 -2.54(-1.61%)
Nov 28, 2023 155.55 157.80 155.55 157.52 7,899,193 +1.86(+1.19%)
Nov 27, 2023 154.85 156.25 154.85 155.66 7,842,980 +0.71(+0.45%)
Nov 24, 2023 154.05 155.03 153.61 154.96 4,691,584 +1.38(+0.90%)
Nov 22, 2023 154.62 154.95 153.29 153.58 8,873,949 -1.18(-0.76%)
Nov 21, 2023 154.36 155.74 153.04 154.76 9,857,495 +0.56(+0.36%)
Nov 20, 2023 154.44 154.91 153.91 154.20 8,951,087 -0.05(-0.03%)
Nov 17, 2023 154.85 156.43 153.91 154.25 14,278,852 -0.69(-0.44%)
Nov 16, 2023 157.63 158.32 154.40 154.94 32,753,350 -13.64(-8.09%)
Nov 15, 2023 167.19 168.74 166.32 168.58 11,956,916 +2.12(+1.27%)
Nov 14, 2023 166.98 167.95 166.07 166.46 6,638,021 -0.03(-0.02%)
Nov 13, 2023 165.20 166.68 164.87 166.49 5,170,379 +1.48(+0.90%)
Nov 10, 2023 163.39 165.26 162.74 165.01 4,807,731 +2.25(+1.38%)
Nov 09, 2023 163.21 163.36 162.09 162.76 5,062,545 -0.38(-0.23%)
Nov 08, 2023 164.67 165.10 162.42 163.14 5,232,071 -1.34(-0.81%)
Nov 07, 2023 164.60 165.43 164.16 164.48 5,042,825 +0.76(+0.47%)
Nov 06, 2023 163.34 164.46 162.91 163.71 4,877,484 +0.22(+0.13%)
Nov 03, 2023 164.71 165.12 163.34 163.50 5,787,686 -0.85(-0.52%)
Nov 02, 2023 163.22 165.01 162.47 164.35 5,200,043 +0.64(+0.39%)
Nov 01, 2023 163.05 164.21 161.83 163.70 5,001,720 +1.45(+0.89%)
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 3,777,444 -1.00(-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.