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

60.17 -0.55 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 133.46 133.73 132.89 133.66 6,867,005 +0.27(+0.20%)
Apr 29, 2021 131.74 133.74 131.74 133.39 6,834,494 +1.66(+1.26%)
Apr 28, 2021 132.16 132.39 131.71 131.72 4,983,553 -0.47(-0.35%)
Apr 27, 2021 131.83 132.74 131.40 132.19 5,631,957 +0.45(+0.34%)
Apr 26, 2021 133.66 133.74 131.49 131.74 7,969,804 -1.90(-1.42%)
Apr 23, 2021 132.88 134.07 132.81 133.65 8,019,846 +0.22(+0.16%)
Apr 22, 2021 134.77 135.13 133.19 133.43 6,875,402 -1.46(-1.08%)
Apr 21, 2021 134.48 135.37 134.25 134.89 6,047,490 +0.39(+0.29%)
Apr 20, 2021 133.19 135.43 132.61 134.50 8,531,487 +1.03(+0.77%)
Apr 19, 2021 134.02 134.28 133.37 133.46 6,727,370 -0.86(-0.64%)
Apr 16, 2021 134.59 134.66 133.46 134.32 9,242,613 +0.43(+0.32%)
Apr 15, 2021 133.17 134.19 132.98 133.89 7,574,362 +0.80(+0.60%)
Apr 14, 2021 132.90 133.22 132.23 133.09 7,647,881 -0.05(-0.04%)
Apr 13, 2021 133.55 133.74 132.66 133.14 6,068,266 -0.41(-0.31%)
Apr 12, 2021 133.81 134.10 133.11 133.55 6,531,784 +0.02(+0.01%)
Apr 09, 2021 133.39 133.83 132.51 133.53 7,214,648 +0.07(+0.05%)
Apr 08, 2021 134.17 134.81 133.42 133.46 6,660,826 -0.09(-0.06%)
Apr 07, 2021 134.03 134.46 133.41 133.55 7,101,910 -0.29(-0.21%)
Apr 06, 2021 132.89 134.65 132.33 133.84 10,828,946 +0.64(+0.48%)
Apr 05, 2021 130.61 133.89 130.11 133.20 13,969,320 +3.64(+2.81%)
Apr 01, 2021 129.86 130.77 129.28 129.56 8,930,981 -0.20(-0.15%)
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%)
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.