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

148.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 126.43 128.85 126.39 127.59 12,403,443 +0.15(+0.12%)
May 27, 2022 124.48 127.58 124.30 127.44 8,502,026 +2.46(+1.97%)
May 26, 2022 124.29 125.38 123.39 124.98 9,575,990 +2.61(+2.13%)
May 25, 2022 123.00 123.66 121.61 122.37 9,112,357 -0.75(-0.61%)
May 24, 2022 120.23 123.54 120.10 123.13 11,617,801 +1.52(+1.25%)
May 23, 2022 118.95 122.77 118.89 121.61 14,676,672 +3.37(+2.85%)
May 20, 2022 118.67 119.86 116.32 118.24 16,551,909 +0.13(+0.11%)
May 19, 2022 119.89 120.81 117.64 118.11 23,857,466 -3.33(-2.74%)
May 18, 2022 127.00 127.23 120.55 121.44 35,010,276 -8.85(-6.79%)
May 17, 2022 135.33 136.33 129.59 130.29 44,854,884 -16.72(-11.38%)
May 16, 2022 148.17 148.52 145.28 147.01 7,194,511 +0.16(+0.11%)
May 13, 2022 146.52 147.18 144.96 146.85 6,708,256 +0.57(+0.39%)
May 12, 2022 146.67 148.94 145.34 146.29 8,482,959 -0.14(-0.09%)
May 11, 2022 148.19 149.53 145.72 146.43 9,368,001 -1.55(-1.05%)
May 10, 2022 150.21 151.06 147.36 147.97 8,354,430 -2.11(-1.41%)
May 09, 2022 147.27 151.86 146.99 150.09 9,493,569 +1.74(+1.17%)
May 06, 2022 150.49 152.71 147.07 148.35 11,512,333 -3.16(-2.08%)
May 05, 2022 152.40 152.59 150.18 151.51 7,807,741 -1.31(-0.86%)
May 04, 2022 150.26 153.01 149.74 152.82 6,751,720 +2.09(+1.38%)
May 03, 2022 150.65 152.47 150.01 150.73 6,054,224 +0.52(+0.35%)
May 02, 2022 153.15 153.18 148.57 150.21 6,750,515 -1.00(-0.66%)
Apr 29, 2022 153.99 154.40 150.93 151.21 7,141,231 -3.18(-2.06%)
Apr 28, 2022 153.42 155.15 152.30 154.39 5,047,983 +1.95(+1.28%)
Apr 27, 2022 153.72 154.38 152.22 152.44 5,897,255 -1.05(-0.68%)
Apr 26, 2022 154.54 156.28 153.39 153.49 6,610,645 -1.62(-1.05%)
Apr 25, 2022 154.54 155.63 152.55 155.11 6,090,174 +0.08(+0.05%)
Apr 22, 2022 158.38 158.49 154.83 155.03 7,261,395 -2.97(-1.88%)
Apr 21, 2022 158.05 158.89 157.21 158.00 6,126,117 +0.24(+0.15%)
Apr 20, 2022 156.50 158.48 156.45 157.77 6,684,331 +1.96(+1.26%)
Apr 19, 2022 154.84 156.11 154.22 155.81 5,349,426 +1.75(+1.14%)
Apr 18, 2022 154.92 156.14 153.40 154.06 4,948,169 -1.19(-0.76%)
Apr 14, 2022 155.28 156.44 154.60 155.25 7,541,500 -0.14(-0.09%)
Apr 13, 2022 151.66 155.95 151.56 155.39 9,875,550 +3.94(+2.60%)
Apr 12, 2022 152.44 153.59 150.77 151.44 9,025,656 -1.05(-0.69%)
Apr 11, 2022 155.14 156.39 151.84 152.49 8,334,083 -3.08(-1.98%)
Apr 08, 2022 155.08 156.56 154.39 155.57 7,856,548 +0.86(+0.56%)
Apr 07, 2022 153.29 155.70 152.64 154.71 9,130,565 +1.53(+1.00%)
Apr 06, 2022 149.26 153.61 148.74 153.18 9,447,304 +3.48(+2.32%)
Apr 05, 2022 149.12 151.54 149.12 149.70 6,291,675 +0.43(+0.28%)
Apr 04, 2022 149.15 151.41 148.33 149.28 8,545,043 +0.03(+0.02%)
Apr 01, 2022 147.91 149.50 147.10 149.25 7,062,379 +2.07(+1.40%)
Mar 31, 2022 147.05 148.78 146.45 147.18 9,168,209 -0.94(-0.63%)
Mar 30, 2022 145.41 148.43 145.32 148.12 8,428,611 +2.61(+1.79%)
Mar 29, 2022 144.89 146.37 144.54 145.51 6,723,104 +1.22(+0.84%)
Mar 28, 2022 141.83 144.36 141.63 144.30 6,780,057 +2.52(+1.78%)
Mar 25, 2022 141.78 142.25 140.60 141.78 4,751,526 +0.61(+0.43%)
Mar 24, 2022 140.73 142.23 140.22 141.16 4,571,199 +0.87(+0.62%)
Mar 23, 2022 141.47 142.05 139.87 140.29 6,619,036 -1.83(-1.29%)
Mar 22, 2022 142.92 143.28 141.31 142.12 6,840,045 -0.42(-0.30%)
Mar 21, 2022 143.73 145.57 141.94 142.55 7,200,730 -1.20(-0.83%)
Mar 18, 2022 143.49 143.87 142.43 143.74 10,554,808 +0.42(+0.30%)
Mar 17, 2022 142.76 143.60 140.99 143.32 6,415,400 +0.22(+0.15%)
Mar 16, 2022 143.14 144.67 141.48 143.10 8,334,501 -0.42(-0.29%)
Mar 15, 2022 142.29 143.89 141.62 143.52 7,742,273 +1.70(+1.20%)
Mar 14, 2022 139.82 142.61 139.79 141.82 7,666,619 +1.95(+1.39%)
Mar 11, 2022 140.10 141.82 139.68 139.87 6,487,849 -0.55(-0.39%)
Mar 10, 2022 137.33 140.79 136.86 140.42 9,309,863 +3.12(+2.27%)
Mar 09, 2022 137.83 138.07 136.00 137.30 7,488,998 +0.71(+0.52%)
Mar 08, 2022 139.31 140.25 136.44 136.59 9,583,032 -2.88(-2.07%)
Mar 07, 2022 139.11 141.41 138.28 139.48 15,513,064 -1.13(-0.81%)
Mar 04, 2022 135.68 140.73 135.46 140.61 12,046,715 +3.48(+2.53%)
Mar 03, 2022 135.16 138.30 134.44 137.13 10,107,443 +3.08(+2.30%)
Mar 02, 2022 133.56 134.71 133.09 134.05 8,082,120 +0.17(+0.13%)
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.