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

79.03 +0.43 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 45.47 46.46 45.47 46.26 27,780,176 +0.72(+1.58%)
Apr 30, 2021 45.47 45.57 45.28 45.54 20,153,978 +0.09(+0.20%)
Apr 29, 2021 44.89 45.57 44.89 45.45 20,058,560 +0.57(+1.26%)
Apr 28, 2021 45.03 45.11 44.88 44.88 14,626,234 -0.16(-0.35%)
Apr 27, 2021 44.92 45.23 44.77 45.04 16,529,233 +0.15(+0.34%)
Apr 26, 2021 45.54 45.57 44.80 44.89 23,390,582 -0.65(-1.42%)
Apr 23, 2021 45.28 45.68 45.25 45.54 23,537,450 +0.07(+0.16%)
Apr 22, 2021 45.92 46.04 45.38 45.46 20,178,620 -0.50(-1.08%)
Apr 21, 2021 45.82 46.12 45.74 45.96 17,748,782 +0.13(+0.29%)
Apr 20, 2021 45.38 46.15 45.19 45.83 25,039,066 +0.35(+0.77%)
Apr 19, 2021 45.66 45.75 45.44 45.47 19,744,162 -0.29(-0.64%)
Apr 16, 2021 45.86 45.88 45.47 45.77 27,126,148 +0.15(+0.32%)
Apr 15, 2021 45.37 45.72 45.31 45.62 22,230,000 +0.27(+0.60%)
Apr 14, 2021 45.28 45.39 45.05 45.35 22,445,772 -0.02(-0.04%)
Apr 13, 2021 45.50 45.57 45.20 45.36 17,809,758 -0.14(-0.31%)
Apr 12, 2021 45.59 45.69 45.35 45.50 19,170,136 +0.01(+0.01%)
Apr 09, 2021 45.45 45.60 45.15 45.50 21,174,274 +0.02(+0.05%)
Apr 08, 2021 45.72 45.93 45.46 45.47 19,548,862 -0.03(-0.06%)
Apr 07, 2021 45.67 45.81 45.46 45.50 20,843,400 -0.10(-0.21%)
Apr 06, 2021 45.28 45.88 45.09 45.60 31,781,878 +0.22(+0.48%)
Apr 05, 2021 44.50 45.62 44.33 45.38 40,998,564 +1.24(+2.81%)
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.