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

60.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 129.49 130.74 128.93 129.76 8,560,972 +0.09(+0.07%)
Mar 30, 2021 130.24 131.44 129.41 129.67 9,499,642 -0.89(-0.68%)
Mar 29, 2021 128.97 130.88 128.58 130.56 10,515,852 +1.47(+1.14%)
Mar 26, 2021 128.01 129.16 127.46 129.09 9,998,088 +1.07(+0.84%)
Mar 25, 2021 127.30 128.52 126.93 128.02 9,810,725 +0.86(+0.68%)
Mar 24, 2021 128.42 128.42 127.10 127.16 8,212,912 -0.79(-0.62%)
Mar 23, 2021 125.82 128.30 125.75 127.95 10,166,038 +1.50(+1.19%)
Mar 22, 2021 125.14 126.53 125.13 126.45 8,600,994 +0.60(+0.48%)
Mar 19, 2021 124.31 126.58 124.09 125.85 20,134,668 +1.65(+1.33%)
Mar 18, 2021 125.30 126.05 124.12 124.20 10,400,406 -1.64(-1.31%)
Mar 17, 2021 126.05 126.66 125.56 125.84 8,458,748 -1.06(-0.83%)
Mar 16, 2021 126.35 127.74 126.35 126.90 6,964,051 -0.04(-0.03%)
Mar 15, 2021 128.18 128.19 126.35 126.94 8,790,187 -0.66(-0.51%)
Mar 12, 2021 126.07 127.97 125.65 127.59 9,964,147 +1.89(+1.51%)
Mar 11, 2021 126.87 126.99 125.13 125.70 12,427,755 -0.05(-0.04%)
Mar 10, 2021 122.64 126.57 122.22 125.75 15,725,444 +3.13(+2.55%)
Mar 09, 2021 122.53 123.56 122.07 122.62 11,174,737 +0.96(+0.79%)
Mar 08, 2021 123.03 123.52 121.59 121.66 14,350,215 -1.18(-0.96%)
Mar 05, 2021 120.66 123.43 120.58 122.83 11,938,980 +1.51(+1.25%)
Mar 04, 2021 121.64 123.27 120.13 121.32 15,859,862 -0.06(-0.05%)
Mar 03, 2021 123.20 123.61 121.34 121.38 14,627,092 -2.40(-1.94%)
Mar 02, 2021 125.11 126.29 123.68 123.78 10,233,005 -1.20(-0.96%)
Mar 01, 2021 125.17 126.12 124.75 124.97 12,102,611 +1.38(+1.12%)
Feb 26, 2021 125.08 125.39 123.54 123.60 14,881,311 -1.93(-1.54%)
Feb 25, 2021 126.62 127.49 125.08 125.53 11,661,355 -1.20(-0.95%)
Feb 24, 2021 129.26 129.53 126.57 126.72 16,287,591 -2.15(-1.67%)
Feb 23, 2021 130.44 130.70 128.49 128.88 10,955,744 -2.11(-1.61%)
Feb 22, 2021 131.03 131.61 129.62 130.99 11,236,950 -0.62(-0.47%)
Feb 19, 2021 131.09 132.63 130.97 131.61 12,826,273 +0.65(+0.49%)
Feb 18, 2021 132.23 133.85 130.81 130.96 33,895,940 -9.07(-6.48%)
Feb 17, 2021 137.61 140.32 137.47 140.03 9,041,119 +1.47(+1.06%)
Feb 16, 2021 138.84 139.26 137.88 138.57 9,758,732 +1.13(+0.82%)
Feb 12, 2021 137.14 137.57 136.68 137.44 4,703,461 +0.43(+0.31%)
Feb 11, 2021 137.12 137.89 136.71 137.01 4,471,477 -0.11(-0.08%)
Feb 10, 2021 138.73 138.80 136.55 137.11 6,503,485 -1.62(-1.17%)
Feb 09, 2021 137.54 139.20 137.54 138.73 5,571,265 +0.76(+0.55%)
Feb 08, 2021 137.76 138.49 137.43 137.97 5,541,364 +0.64(+0.46%)
Feb 05, 2021 136.48 137.80 135.59 137.33 7,166,037 +1.74(+1.28%)
Feb 04, 2021 134.89 136.21 134.38 135.59 6,058,005 +1.27(+0.94%)
Feb 03, 2021 133.81 135.13 133.78 134.33 5,239,256 +0.41(+0.31%)
Feb 02, 2021 132.96 135.23 132.65 133.92 9,456,247 +1.43(+1.08%)
Feb 01, 2021 134.05 134.60 132.41 132.49 9,071,832 -1.16(-0.87%)
Jan 29, 2021 136.10 136.75 133.52 133.65 11,390,795 -3.10(-2.27%)
Jan 28, 2021 137.43 139.14 136.64 136.75 7,789,686 -0.09(-0.06%)
Jan 27, 2021 139.81 140.66 136.56 136.84 10,470,751 -3.49(-2.49%)
Jan 26, 2021 138.54 140.62 138.39 140.33 5,253,988 +1.25(+0.90%)
Jan 25, 2021 138.28 139.13 137.25 139.08 6,664,949 -0.12(-0.09%)
Jan 22, 2021 138.51 140.17 138.06 139.21 6,734,216 +1.41(+1.02%)
Jan 21, 2021 138.28 138.64 137.19 137.80 5,018,691 -0.63(-0.45%)
Jan 20, 2021 136.60 138.57 135.93 138.43 8,316,886 +2.02(+1.48%)
Jan 19, 2021 137.60 138.01 135.72 136.41 8,448,688 -1.19(-0.86%)
Jan 15, 2021 138.07 138.80 136.68 137.60 12,586,081 -2.22(-1.59%)
Jan 14, 2021 140.62 140.79 138.93 139.82 8,053,752 -0.46(-0.33%)
Jan 13, 2021 141.51 141.81 140.25 140.27 5,626,931 -1.45(-1.02%)
Jan 12, 2021 141.75 142.63 141.10 141.72 8,185,267 +1.60(+1.14%)
Jan 11, 2021 138.89 140.79 138.89 140.12 9,202,869 +0.63(+0.45%)
Jan 08, 2021 139.73 139.84 138.71 139.49 8,576,918 -0.02(-0.01%)
Jan 07, 2021 140.43 140.57 138.93 139.51 7,192,445 -0.01(-0.01%)
Jan 06, 2021 138.03 140.89 137.95 139.52 7,674,961 +0.87(+0.62%)
Jan 05, 2021 139.46 139.91 137.46 138.66 9,277,081 -0.74(-0.53%)
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.