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

79.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 46.50 46.72 45.62 45.67 33,338,058 -1.06(-2.27%)
Jan 28, 2021 46.96 47.54 46.69 46.72 22,798,496 -0.03(-0.06%)
Jan 27, 2021 47.77 48.06 46.66 46.75 30,645,314 -1.19(-2.49%)
Jan 26, 2021 47.34 48.04 47.28 47.95 15,377,132 +0.43(+0.90%)
Jan 25, 2021 47.25 47.54 46.89 47.52 19,506,670 -0.04(-0.09%)
Jan 22, 2021 47.33 47.89 47.17 47.56 19,709,396 +0.48(+1.02%)
Jan 21, 2021 47.25 47.37 46.87 47.08 14,688,475 -0.21(-0.45%)
Jan 20, 2021 46.67 47.35 46.45 47.30 24,341,482 +0.69(+1.48%)
Jan 19, 2021 47.01 47.15 46.37 46.61 24,727,232 -0.41(-0.86%)
Jan 15, 2021 47.18 47.42 46.70 47.01 36,836,364 -0.76(-1.59%)
Jan 14, 2021 48.05 48.11 47.47 47.77 23,571,354 -0.16(-0.33%)
Jan 13, 2021 48.35 48.45 47.92 47.93 16,468,646 -0.49(-1.02%)
Jan 12, 2021 48.43 48.73 48.21 48.42 23,956,266 +0.55(+1.14%)
Jan 11, 2021 47.46 48.10 47.46 47.88 26,934,534 +0.21(+0.45%)
Jan 08, 2021 47.74 47.78 47.39 47.66 25,102,530 -0.01(-0.01%)
Jan 07, 2021 47.98 48.03 47.47 47.67 21,050,520 -0.00(-0.01%)
Jan 06, 2021 47.16 48.14 47.13 47.67 22,462,724 +0.30(+0.62%)
Jan 05, 2021 47.65 47.80 46.97 47.38 27,151,736 -0.25(-0.53%)
Jan 04, 2021 46.90 47.75 46.90 47.63 32,947,580 +0.77(+1.65%)
Dec 31, 2020 46.85 46.85 46.85 19,214,064 -0.01(-0.02%)
Dec 30, 2020 47.09 47.18 46.79 46.86 19,214,064 -0.04(-0.08%)
Dec 29, 2020 47.34 47.41 46.67 46.90 18,381,434 -0.30(-0.63%)
Dec 28, 2020 46.82 47.23 46.59 47.20 19,808,270 +0.56(+1.20%)
Dec 24, 2020 46.66 46.93 46.54 46.64 9,285,235 +0.09(+0.20%)
Dec 23, 2020 46.66 46.88 46.25 46.55 20,933,720 -0.32(-0.68%)
Dec 22, 2020 47.18 47.53 46.53 46.87 38,561,068 -0.58(-1.21%)
Dec 21, 2020 47.29 47.67 47.15 47.45 26,184,620 +0.01(+0.01%)
Dec 18, 2020 47.66 47.84 47.18 47.44 42,439,624 -0.05(-0.10%)
Dec 17, 2020 47.48 47.60 47.18 47.49 31,427,786 +0.22(+0.46%)
Dec 16, 2020 47.53 47.75 47.16 47.27 26,282,892 -0.05(-0.10%)
Dec 15, 2020 47.30 47.57 47.09 47.32 32,684,224 -0.02(-0.05%)
Dec 14, 2020 48.01 48.02 47.26 47.34 25,704,374 -0.44(-0.92%)
Dec 11, 2020 47.76 47.95 47.44 47.78 17,290,638 -0.01(-0.03%)
Dec 10, 2020 48.03 48.16 47.64 47.79 21,153,348 -0.34(-0.71%)
Dec 09, 2020 48.70 48.70 48.01 48.14 20,657,640 -0.38(-0.79%)
Dec 08, 2020 47.84 48.65 47.78 48.52 21,258,428 +0.44(+0.90%)
Dec 07, 2020 48.20 48.37 47.78 48.08 18,948,528 -0.26(-0.54%)
Dec 04, 2020 48.54 48.54 47.91 48.34 21,447,824 -0.13(-0.26%)
Dec 03, 2020 48.79 48.79 48.17 48.47 26,404,000 -0.40(-0.81%)
Dec 02, 2020 49.35 49.55 48.54 48.87 24,156,334 -0.69(-1.39%)
Dec 01, 2020 49.87 49.89 49.24 49.55 23,548,684 -0.05(-0.10%)
Nov 30, 2020 49.22 49.66 48.73 49.60 33,536,548 +0.39(+0.78%)
Nov 27, 2020 49.40 49.58 49.05 49.22 11,293,759 -0.07(-0.15%)
Nov 25, 2020 49.10 49.47 49.09 49.29 14,203,369 +0.15(+0.31%)
Nov 24, 2020 49.26 49.34 48.78 49.14 17,616,006 +0.14(+0.28%)
Nov 23, 2020 48.82 49.15 48.49 49.00 18,989,388 +0.22(+0.46%)
Nov 20, 2020 49.08 49.59 48.64 48.78 22,549,940 -0.61(-1.24%)
Nov 19, 2020 48.52 49.49 48.48 49.39 19,036,482 +0.98(+2.03%)
Nov 18, 2020 48.65 49.24 48.39 48.40 25,561,140 -0.09(-0.19%)
Nov 17, 2020 48.86 49.75 48.43 48.49 43,778,288 -1.00(-2.01%)
Nov 16, 2020 48.87 49.80 48.46 49.49 35,241,732 +0.62(+1.26%)
Nov 13, 2020 48.35 49.00 47.89 48.87 20,341,396 +0.75(+1.56%)
Nov 12, 2020 48.20 48.28 47.76 48.12 12,902,208 +0.08(+0.17%)
Nov 11, 2020 47.70 48.36 47.53 48.04 19,296,348 +0.79(+1.66%)
Nov 10, 2020 46.67 47.54 46.60 47.26 18,664,316 +0.52(+1.12%)
Nov 09, 2020 48.03 48.11 46.58 46.73 28,929,696 -0.59(-1.25%)
Nov 06, 2020 46.87 47.47 46.60 47.32 16,631,535 +0.75(+1.60%)
Nov 05, 2020 46.75 46.82 46.41 46.58 14,562,441 +0.49(+1.06%)
Nov 04, 2020 45.96 46.88 45.89 46.09 18,393,648 -0.27(-0.57%)
Nov 03, 2020 45.99 46.80 45.96 46.35 15,814,494 +0.77(+1.70%)
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.