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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	163.03	163.13	159.19	159.93	6,279,926	-2.61(-1.61%)
Sep 28, 2023	162.00	162.83	161.59	162.54	3,872,220	+0.82(+0.51%)
Sep 27, 2023	162.00	162.23	160.29	161.72	5,237,541	-0.78(-0.48%)
Sep 26, 2023	162.94	163.54	162.35	162.50	4,810,573	-0.57(-0.35%)
Sep 25, 2023	162.37	163.11	162.21	163.07	3,486,369	+0.72(+0.44%)
Sep 22, 2023	162.23	163.23	161.92	162.35	4,405,640	+0.43(+0.27%)
Sep 21, 2023	164.26	164.50	161.79	161.92	6,462,105	-1.99(-1.21%)
Sep 20, 2023	163.60	164.71	162.96	163.91	3,374,764	+0.53(+0.32%)
Sep 19, 2023	163.38	163.78	162.35	163.38	4,673,379	-0.04(-0.02%)
Sep 18, 2023	164.68	165.20	163.25	163.42	4,332,548	-1.22(-0.74%)
Sep 15, 2023	165.21	165.66	163.77	164.64	21,308,364	-0.61(-0.37%)
Sep 14, 2023	165.00	165.74	164.41	165.25	4,972,683	+0.69(+0.42%)
Sep 13, 2023	164.93	165.85	164.37	164.56	4,786,987	+0.04(+0.02%)
Sep 12, 2023	164.50	164.93	164.04	164.52	3,918,853	+0.18(+0.11%)
Sep 11, 2023	164.00	164.48	163.66	164.34	3,970,597	+0.57(+0.35%)
Sep 08, 2023	163.48	163.86	163.07	163.77	4,223,029	+0.30(+0.18%)
Sep 07, 2023	162.00	163.48	161.49	163.47	6,373,444	+2.00(+1.24%)
Sep 06, 2023	160.40	162.17	159.91	161.47	4,863,880	+1.20(+0.75%)
Sep 05, 2023	161.85	162.80	160.18	160.27	5,068,666	-1.30(-0.80%)
Sep 01, 2023	162.87	162.96	160.15	161.57	4,184,544	-1.04(-0.64%)
Aug 31, 2023	161.12	162.99	160.96	162.61	6,527,518	+1.41(+0.87%)
Aug 30, 2023	160.40	161.29	159.92	161.20	3,655,147	+1.15(+0.72%)
Aug 29, 2023	159.00	160.22	158.86	160.05	4,233,682	+1.33(+0.84%)
Aug 28, 2023	157.86	158.83	157.86	158.72	3,956,826	+0.90(+0.57%)
Aug 25, 2023	157.18	158.04	156.54	157.82	4,089,138	+0.93(+0.59%)
Aug 24, 2023	158.13	159.23	156.82	156.89	4,677,439	-1.21(-0.77%)
Aug 23, 2023	156.61	158.40	156.51	158.10	4,735,854	+1.09(+0.69%)
Aug 22, 2023	156.97	157.31	156.24	157.01	5,557,129	-0.50(-0.32%)
Aug 21, 2023	157.63	158.84	157.04	157.51	5,225,304	-0.42(-0.27%)
Aug 18, 2023	155.31	159.67	155.31	157.93	9,318,982	+2.24(+1.44%)
Aug 17, 2023	160.90	161.14	155.02	155.69	17,863,296	-3.57(-2.24%)
Aug 16, 2023	159.88	160.97	158.37	159.26	8,965,484	+0.08(+0.05%)
Aug 15, 2023	159.54	160.79	158.92	159.18	4,873,080	-0.82(-0.51%)
Aug 14, 2023	162.00	162.78	159.18	160.00	6,936,166	-1.20(-0.74%)
Aug 11, 2023	160.55	161.83	160.10	161.20	4,731,801	+0.94(+0.59%)
Aug 10, 2023	160.79	161.75	160.03	160.26	5,396,193	-0.08(-0.05%)
Aug 09, 2023	160.34	161.53	160.14	160.34	4,417,289	+0.26(+0.16%)
Aug 08, 2023	160.42	161.05	158.94	160.08	3,685,729	+0.16(+0.10%)
Aug 07, 2023	158.94	160.64	158.55	159.92	4,773,304	+2.14(+1.36%)
Aug 04, 2023	159.19	159.68	157.40	157.78	4,771,268	-0.92(-0.58%)
Aug 03, 2023	158.46	158.93	157.95	158.70	4,416,712	+0.04(+0.03%)
Aug 02, 2023	157.97	159.86	157.97	158.66	4,235,448	+0.11(+0.07%)
Aug 01, 2023	159.38	159.88	158.40	158.55	3,941,728	-0.75(-0.47%)
Jul 31, 2023	159.39	160.07	158.35	159.29	4,360,226	-0.05(-0.03%)
Jul 28, 2023	158.73	160.37	158.73	159.34	3,687,018	+0.75(+0.47%)
Jul 27, 2023	159.51	160.07	158.57	158.60	4,482,384	-0.58(-0.36%)
Jul 26, 2023	158.68	160.12	158.37	159.17	5,048,914	+0.57(+0.36%)
Jul 25, 2023	159.89	159.95	157.72	158.61	5,203,537	-0.13(-0.08%)
Jul 24, 2023	157.89	158.91	157.00	158.74	4,190,522	+0.93(+0.59%)
Jul 21, 2023	157.34	158.22	156.88	157.81	5,673,607	+0.89(+0.57%)
Jul 20, 2023	154.38	156.99	154.35	156.92	5,013,522	+2.85(+1.85%)
Jul 19, 2023	154.25	154.65	153.21	154.07	4,138,408	+0.05(+0.03%)
Jul 18, 2023	154.12	155.11	153.31	154.02	4,495,517	-0.28(-0.18%)
Jul 17, 2023	153.85	154.43	153.28	154.30	3,390,544	+0.19(+0.12%)
Jul 14, 2023	153.57	154.12	153.04	154.11	3,488,508	+0.53(+0.34%)
Jul 13, 2023	154.88	155.05	153.15	153.58	3,965,852	-0.91(-0.59%)
Jul 12, 2023	154.76	155.34	154.27	154.49	5,522,367	+0.39(+0.25%)
Jul 11, 2023	154.22	154.96	153.31	154.10	3,834,157	-0.23(-0.15%)
Jul 10, 2023	154.01	154.95	153.77	154.33	4,357,194	+1.38(+0.91%)
Jul 07, 2023	155.26	155.74	152.91	152.95	6,615,005	-3.61(-2.30%)
Jul 06, 2023	157.37	157.62	156.31	156.55	4,826,268	-1.00(-0.63%)
Jul 05, 2023	157.60	158.56	156.78	157.55	5,882,645	-0.09(-0.06%)

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.