Skip to main content

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

79.03 +0.43 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 46.02 46.59 46.02 46.46 16,703,753 +0.10(+0.22%)
Jul 29, 2021 46.49 46.56 46.29 46.36 11,313,295 +0.06(+0.13%)
Jul 28, 2021 46.44 46.69 46.17 46.30 14,557,671 -0.19(-0.41%)
Jul 27, 2021 46.61 46.61 46.27 46.49 15,742,410 +0.00(+0.01%)
Jul 26, 2021 46.40 46.89 46.10 46.49 18,937,830 +0.07(+0.14%)
Jul 23, 2021 46.12 46.52 45.96 46.42 16,310,333 +0.38(+0.82%)
Jul 22, 2021 46.00 46.32 45.89 46.04 13,307,762 +0.03(+0.07%)
Jul 21, 2021 46.44 46.46 45.86 46.01 19,016,078 -0.23(-0.49%)
Jul 20, 2021 45.94 46.43 45.88 46.24 19,448,400 +0.21(+0.45%)
Jul 19, 2021 46.09 46.60 45.55 46.03 28,001,276 -0.11(-0.23%)
Jul 16, 2021 46.18 46.32 45.94 46.14 18,507,130 -0.03(-0.07%)
Jul 15, 2021 46.28 46.49 45.98 46.17 18,376,230 +0.04(+0.08%)
Jul 14, 2021 45.86 46.22 45.57 46.13 19,238,870 +0.32(+0.69%)
Jul 13, 2021 45.63 46.01 45.61 45.82 19,378,760 +0.17(+0.38%)
Jul 12, 2021 45.85 45.89 45.41 45.65 19,958,142 -0.08(-0.18%)
Jul 09, 2021 45.76 45.90 45.61 45.73 15,530,747 +0.23(+0.51%)
Jul 08, 2021 45.09 45.81 45.05 45.49 21,747,994 -0.04(-0.09%)
Jul 07, 2021 45.55 46.02 45.42 45.53 26,186,654 -0.07(-0.16%)
Jul 06, 2021 45.60 45.87 45.47 45.61 18,693,968 -0.06(-0.12%)
Jul 02, 2021 45.49 45.98 45.42 45.66 27,192,650 +0.26(+0.57%)
Jul 01, 2021 45.76 46.04 45.31 45.41 26,936,674 -0.55(-1.21%)
Jun 30, 2021 45.49 46.47 45.20 45.96 46,545,260 +1.21(+2.71%)
Jun 29, 2021 44.94 45.13 44.73 44.75 36,775,448 -0.26(-0.58%)
Jun 28, 2021 44.99 45.19 44.52 45.01 15,898,393 -0.14(-0.31%)
Jun 25, 2021 44.69 45.26 44.62 45.15 29,292,404 +0.53(+1.18%)
Jun 24, 2021 44.38 44.73 44.36 44.62 23,972,086 +0.31(+0.70%)
Jun 23, 2021 44.49 44.65 44.31 44.31 19,829,358 -0.35(-0.78%)
Jun 22, 2021 44.40 44.89 44.40 44.66 19,539,748 +0.21(+0.46%)
Jun 21, 2021 44.21 44.57 44.11 44.46 21,245,270 +0.40(+0.91%)
Jun 18, 2021 44.14 44.45 43.80 44.05 45,859,304 -0.83(-1.85%)
Jun 17, 2021 44.65 45.09 44.56 44.89 19,782,618 +0.19(+0.42%)
Jun 16, 2021 45.58 45.64 44.64 44.70 29,441,040 -0.93(-2.04%)
Jun 15, 2021 45.90 45.93 45.52 45.63 19,764,182 -0.18(-0.40%)
Jun 14, 2021 45.93 45.93 45.64 45.81 15,484,300 -0.06(-0.13%)
Jun 11, 2021 45.70 45.91 45.58 45.87 25,806,578 +0.28(+0.62%)
Jun 10, 2021 45.33 45.69 45.33 45.59 16,749,559 +0.26(+0.58%)
Jun 09, 2021 45.41 45.63 45.31 45.33 17,471,462 -0.24(-0.54%)
Jun 08, 2021 45.90 45.92 45.57 45.57 20,575,582 -0.35(-0.76%)
Jun 07, 2021 46.23 46.27 45.76 45.92 17,007,598 -0.31(-0.67%)
Jun 04, 2021 46.10 46.38 46.04 46.23 13,946,148 +0.08(+0.18%)
Jun 03, 2021 46.08 46.23 45.87 46.15 18,790,588 +0.08(+0.18%)
Jun 02, 2021 46.08 46.19 45.66 46.07 23,827,032 -0.10(-0.22%)
Jun 01, 2021 46.35 46.54 46.04 46.17 21,237,848 -0.12(-0.26%)
May 28, 2021 46.26 46.43 46.16 46.29 21,671,960 +0.11(+0.24%)
May 27, 2021 46.72 46.83 46.18 46.18 57,854,788 -0.16(-0.34%)
May 26, 2021 46.41 46.57 46.20 46.34 19,732,538 -0.06(-0.12%)
May 25, 2021 46.22 46.49 45.98 46.39 21,993,926 +0.19(+0.41%)
May 24, 2021 46.20 46.42 46.07 46.20 19,376,456 +0.00(+0.01%)
May 21, 2021 46.45 46.63 46.15 46.20 23,449,112 -0.22(-0.47%)
May 20, 2021 46.12 46.56 45.86 46.42 31,234,420 +0.16(+0.35%)
May 19, 2021 45.86 46.84 45.79 46.25 35,664,528 +0.00(+0.01%)
May 18, 2021 46.77 47.12 46.02 46.25 59,497,256 +0.98(+2.17%)
May 17, 2021 45.63 45.76 45.23 45.27 19,958,988 -0.21(-0.45%)
May 14, 2021 45.24 45.71 45.12 45.47 16,457,759 +0.42(+0.93%)
May 13, 2021 44.40 45.30 44.25 45.05 21,965,234 +0.75(+1.69%)
May 12, 2021 45.26 45.30 44.30 44.31 26,587,794 -1.18(-2.59%)
May 11, 2021 45.83 45.91 45.08 45.48 27,369,228 -0.41(-0.90%)
May 10, 2021 45.78 46.31 45.73 45.90 26,902,142 +0.20(+0.44%)
May 07, 2021 46.16 46.19 45.41 45.69 23,941,004 -0.28(-0.60%)
May 06, 2021 45.63 46.07 45.45 45.97 16,669,741 +0.21(+0.45%)
May 05, 2021 45.80 45.96 45.65 45.76 18,816,952 -0.04(-0.09%)
May 04, 2021 46.07 46.23 45.60 45.80 19,538,522 -0.46(-0.99%)
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.