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

70.38 -0.37 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 71.20 71.33 70.65 70.75 11,665,570 -0.07(-0.10%)
Jul 18, 2024 70.68 71.19 70.43 70.82 10,682,814 -0.21(-0.30%)
Jul 17, 2024 70.18 71.10 69.95 71.03 13,527,418 +1.04(+1.49%)
Jul 16, 2024 69.82 70.24 69.58 69.99 9,835,708 +0.38(+0.55%)
Jul 15, 2024 69.30 69.97 69.30 69.61 10,160,599 +0.37(+0.53%)
Jul 12, 2024 69.90 70.03 69.17 69.24 12,145,363 -0.56(-0.80%)
Jul 11, 2024 70.18 70.45 69.26 69.80 15,615,062 -0.61(-0.87%)
Jul 10, 2024 70.10 70.44 69.72 70.41 10,801,055 +0.51(+0.73%)
Jul 09, 2024 69.90 70.25 69.67 69.90 9,760,153 +0.22(+0.32%)
Jul 08, 2024 69.90 70.14 69.35 69.68 12,076,258 -0.36(-0.51%)
Jul 05, 2024 68.16 70.15 68.10 70.04 21,586,460 +1.80(+2.64%)
Jul 03, 2024 67.81 68.25 67.62 68.24 6,287,552 +0.17(+0.25%)
Jul 02, 2024 67.44 68.08 67.26 68.07 9,435,964 +0.59(+0.87%)
Jul 01, 2024 67.89 68.24 67.25 67.48 8,664,839 -0.23(-0.34%)
Jun 28, 2024 67.87 68.10 67.32 67.71 18,816,768 -0.17(-0.25%)
Jun 27, 2024 68.29 68.58 67.67 67.88 12,899,023 -0.41(-0.60%)
Jun 26, 2024 67.40 68.60 67.21 68.29 14,168,059 +0.87(+1.29%)
Jun 25, 2024 67.17 67.59 66.55 67.42 20,900,586 -1.48(-2.15%)
Jun 24, 2024 68.05 69.04 67.90 68.90 12,469,282 +0.99(+1.46%)
Jun 21, 2024 68.26 68.55 67.83 67.91 25,993,308 -0.10(-0.15%)
Jun 20, 2024 67.35 68.13 67.30 68.01 13,905,057 +0.41(+0.61%)
Jun 18, 2024 67.63 67.87 67.30 67.60 12,093,601 +0.18(+0.27%)
Jun 17, 2024 66.92 67.44 66.41 67.42 12,101,687 +0.40(+0.60%)
Jun 14, 2024 66.54 67.11 66.30 67.02 12,590,187 +0.32(+0.48%)
Jun 13, 2024 66.30 66.76 65.95 66.70 11,211,268 +0.39(+0.59%)
Jun 12, 2024 66.85 66.94 65.90 66.31 11,701,045 -0.42(-0.63%)
Jun 11, 2024 66.95 66.96 66.35 66.73 13,366,820 -0.23(-0.34%)
Jun 10, 2024 67.19 67.33 66.27 66.96 21,666,750 +1.08(+1.64%)
Jun 07, 2024 67.40 67.56 65.64 65.88 20,213,262 -1.27(-1.89%)
Jun 06, 2024 67.06 67.44 66.77 67.15 13,253,073 +0.06(+0.09%)
Jun 05, 2024 66.57 67.15 66.28 67.09 14,981,883 +0.49(+0.74%)
Jun 04, 2024 65.99 66.64 65.83 66.60 14,772,421 +0.78(+1.19%)
Jun 03, 2024 65.51 65.84 65.16 65.82 11,576,721 +0.06(+0.09%)
May 31, 2024 64.67 65.90 64.16 65.76 27,638,854 +0.87(+1.34%)
May 30, 2024 64.93 65.17 64.77 64.89 13,053,086 -0.03(-0.05%)
May 29, 2024 64.75 65.21 64.65 64.92 11,538,836 -0.12(-0.18%)
May 28, 2024 65.22 65.47 64.74 65.04 13,345,572 -0.34(-0.52%)
May 24, 2024 65.13 65.69 65.01 65.38 11,795,026 +0.54(+0.83%)
May 23, 2024 65.17 65.52 64.56 64.84 16,221,403 -0.41(-0.63%)
May 22, 2024 64.98 65.69 64.73 65.25 14,878,192 +0.10(+0.15%)
May 21, 2024 64.53 65.19 64.45 65.15 17,129,180 +0.97(+1.51%)
May 20, 2024 64.42 64.76 63.87 64.18 14,995,887 -0.47(-0.73%)
May 17, 2024 64.24 64.88 63.63 64.65 29,363,106 +0.64(+1.00%)
May 16, 2024 64.22 64.42 62.94 64.01 60,790,932 +4.18(+6.99%)
May 15, 2024 59.83 59.94 59.47 59.83 22,208,646 -0.03(-0.05%)
May 14, 2024 60.52 60.55 59.44 59.86 18,778,716 -0.55(-0.91%)
May 13, 2024 60.62 61.34 60.29 60.41 19,258,970 -0.07(-0.12%)
May 10, 2024 60.41 60.58 60.16 60.48 12,363,383 +0.04(+0.07%)
May 09, 2024 60.20 60.58 59.95 60.44 14,550,131 +0.35(+0.58%)
May 08, 2024 60.42 60.64 60.01 60.09 11,052,724 -0.32(-0.53%)
May 07, 2024 59.96 60.59 59.84 60.41 14,567,833 +0.75(+1.25%)
May 06, 2024 59.79 59.79 59.19 59.66 11,156,844 +0.05(+0.08%)
May 03, 2024 59.41 59.77 58.94 59.61 14,256,625 +0.11(+0.18%)
May 02, 2024 58.74 59.68 58.38 59.50 17,848,082 +0.86(+1.46%)
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.