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

152.42 -0.55 (-0.36%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 132.78 133.79 131.93 132.55 7,487,070 +0.07(+0.05%)
Aug 30, 2022 133.34 133.65 131.74 132.48 4,822,647 -0.40(-0.30%)
Aug 29, 2022 130.83 133.87 130.59 132.88 6,061,138 +1.28(+0.97%)
Aug 26, 2022 136.11 136.83 131.51 131.60 7,220,725 -4.27(-3.14%)
Aug 25, 2022 135.28 135.99 135.03 135.87 6,470,604 +0.90(+0.67%)
Aug 24, 2022 134.35 135.29 133.60 134.97 5,254,855 +0.97(+0.72%)
Aug 23, 2022 134.61 134.96 133.21 134.00 5,651,388 -0.57(-0.42%)
Aug 22, 2022 136.20 136.72 134.44 134.57 6,222,470 -2.45(-1.79%)
Aug 19, 2022 138.92 139.07 136.91 137.02 7,639,637 -2.05(-1.47%)
Aug 18, 2022 139.53 140.42 138.50 139.07 6,395,969 -0.45(-0.32%)
Aug 17, 2022 138.57 142.72 138.40 139.52 13,925,114 +0.15(+0.11%)
Aug 16, 2022 138.90 140.93 138.19 139.37 30,585,304 +6.77(+5.11%)
Aug 15, 2022 131.63 133.57 131.36 132.60 8,815,956 +0.38(+0.29%)
Aug 12, 2022 130.00 132.84 129.82 132.22 8,875,057 +2.40(+1.85%)
Aug 11, 2022 129.70 130.37 128.60 129.82 7,949,676 +1.24(+0.96%)
Aug 10, 2022 129.44 129.58 127.83 128.58 8,444,704 +0.27(+0.21%)
Aug 09, 2022 127.33 128.41 126.66 128.31 6,468,988 +1.25(+0.99%)
Aug 08, 2022 126.10 127.66 126.06 127.06 6,085,157 +1.03(+0.81%)
Aug 05, 2022 124.97 126.26 124.58 126.03 10,715,497 +1.01(+0.80%)
Aug 04, 2022 130.10 130.23 124.79 125.03 17,772,778 -4.91(-3.78%)
Aug 03, 2022 131.59 132.36 129.30 129.93 11,389,820 -2.17(-1.64%)
Aug 02, 2022 132.57 133.13 130.83 132.10 6,700,491 +0.14(+0.11%)
Aug 01, 2022 130.49 133.65 130.43 131.97 8,367,859 +0.49(+0.37%)
Jul 29, 2022 127.76 131.69 127.46 131.48 10,101,407 +2.29(+1.77%)
Jul 28, 2022 125.72 129.94 125.72 129.19 11,158,112 +3.15(+2.50%)
Jul 27, 2022 120.71 126.22 120.50 126.04 14,116,128 +4.59(+3.78%)
Jul 26, 2022 120.61 122.16 119.54 121.45 31,930,466 -10.00(-7.61%)
Jul 25, 2022 131.82 132.12 130.89 131.45 6,694,859 -0.19(-0.14%)
Jul 22, 2022 131.97 132.81 130.66 131.64 4,558,563 -0.34(-0.26%)
Jul 21, 2022 130.11 131.99 129.93 131.97 6,281,349 +1.90(+1.46%)
Jul 20, 2022 129.94 130.74 128.94 130.07 6,214,033 +1.08(+0.83%)
Jul 19, 2022 128.83 129.40 128.04 129.00 5,688,670 +0.79(+0.61%)
Jul 18, 2022 128.09 129.74 127.70 128.21 4,768,281 -0.30(-0.23%)
Jul 15, 2022 128.24 129.71 127.50 128.51 7,119,955 +1.24(+0.98%)
Jul 14, 2022 123.62 127.76 123.60 127.27 6,998,118 +2.44(+1.95%)
Jul 13, 2022 123.90 125.91 123.37 124.83 4,246,528 +0.30(+0.24%)
Jul 12, 2022 124.57 126.58 124.18 124.53 4,596,986 -0.38(-0.30%)
Jul 11, 2022 124.48 125.78 124.08 124.91 3,861,226 +0.05(+0.04%)
Jul 08, 2022 125.27 126.06 124.61 124.86 4,938,466 +0.08(+0.06%)
Jul 07, 2022 124.65 124.98 123.58 124.78 5,853,424 +0.19(+0.15%)
Jul 06, 2022 123.94 125.73 123.76 124.59 7,130,861 +0.88(+0.71%)
Jul 05, 2022 121.68 123.97 121.08 123.71 6,099,365 +1.61(+1.32%)
Jul 01, 2022 121.41 122.39 120.64 122.10 5,856,862 +1.05(+0.86%)
Jun 30, 2022 120.36 121.53 119.37 121.05 6,425,284 -0.34(-0.28%)
Jun 29, 2022 122.36 122.81 120.44 121.39 6,398,268 -0.45(-0.37%)
Jun 28, 2022 124.12 125.03 121.76 121.84 5,155,610 -1.74(-1.41%)
Jun 27, 2022 123.24 124.20 122.26 123.58 6,658,488 +0.40(+0.32%)
Jun 24, 2022 123.55 124.77 122.63 123.18 10,661,569 +0.10(+0.08%)
Jun 23, 2022 121.22 123.42 120.67 123.08 6,039,504 +2.92(+2.43%)
Jun 22, 2022 121.57 122.72 120.07 120.17 6,776,379 -1.47(-1.21%)
Jun 21, 2022 117.79 122.25 117.71 121.64 8,012,765 +3.86(+3.28%)
Jun 17, 2022 119.50 120.36 117.46 117.78 12,333,169 -2.32(-1.93%)
Jun 16, 2022 117.84 121.23 117.72 120.10 10,279,687 +1.23(+1.04%)
Jun 15, 2022 119.45 119.89 117.39 118.86 8,671,532 -0.08(-0.07%)
Jun 14, 2022 118.61 119.48 117.66 118.94 7,211,677 +0.05(+0.04%)
Jun 13, 2022 119.22 120.71 118.57 118.89 8,342,485 -2.28(-1.88%)
Jun 10, 2022 119.23 122.21 118.82 121.17 8,452,298 +0.68(+0.56%)
Jun 09, 2022 121.47 123.81 120.47 120.50 6,657,060 -1.27(-1.05%)
Jun 08, 2022 121.82 123.37 121.42 121.77 7,540,183 -1.06(-0.87%)
Jun 07, 2022 120.71 122.95 120.35 122.83 15,970,686 -1.49(-1.20%)
Jun 06, 2022 125.27 125.75 124.05 124.33 6,646,798 -0.45(-0.36%)
Jun 03, 2022 126.12 126.87 124.55 124.78 6,127,729 -2.18(-1.72%)
Jun 02, 2022 125.03 126.98 123.79 126.96 7,770,268 +2.05(+1.64%)
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.