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

81.95 +0.56 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 48.21 48.82 48.17 48.50 21,149,106 +0.59(+1.22%)
Mar 30, 2023 47.86 48.22 47.70 47.91 22,172,830 +0.47(+1.00%)
Mar 29, 2023 47.48 47.68 47.18 47.44 24,543,454 +0.20(+0.43%)
Mar 28, 2023 47.25 47.50 47.05 47.23 21,593,986 -0.18(-0.39%)
Mar 27, 2023 46.96 47.68 46.96 47.42 27,172,990 +0.78(+1.67%)
Mar 24, 2023 46.38 46.86 46.24 46.64 23,059,414 +0.38(+0.82%)
Mar 23, 2023 46.11 46.58 45.88 46.26 22,340,738 +0.37(+0.81%)
Mar 22, 2023 46.26 46.45 45.87 45.89 18,797,666 -0.30(-0.64%)
Mar 21, 2023 46.50 46.50 45.89 46.18 19,264,588 -0.16(-0.34%)
Mar 20, 2023 46.08 46.68 45.98 46.34 34,385,640 +0.49(+1.08%)
Mar 17, 2023 45.45 45.88 45.25 45.85 43,661,524 +0.37(+0.81%)
Mar 16, 2023 45.86 45.93 45.35 45.48 29,298,528 -0.38(-0.84%)
Mar 15, 2023 44.96 45.92 44.90 45.87 33,623,116 +0.51(+1.12%)
Mar 14, 2023 45.23 45.42 45.00 45.36 25,914,766 +0.24(+0.53%)
Mar 13, 2023 44.89 45.49 44.86 45.12 28,559,816 +0.13(+0.29%)
Mar 10, 2023 45.01 45.42 44.70 44.99 20,363,220 -0.07(-0.15%)
Mar 09, 2023 45.60 45.65 44.97 45.05 15,643,218 -0.31(-0.67%)
Mar 08, 2023 45.51 45.63 45.09 45.36 19,373,190 -0.38(-0.83%)
Mar 07, 2023 46.37 46.54 45.59 45.74 17,643,040 -0.46(-1.00%)
Mar 06, 2023 46.15 46.31 45.99 46.20 16,967,912 -0.01(-0.01%)
Mar 03, 2023 46.33 46.37 45.91 46.20 17,139,606 +0.06(+0.12%)
Mar 02, 2023 45.93 46.23 45.82 46.15 15,005,226 +0.11(+0.25%)
Mar 01, 2023 46.33 46.40 45.78 46.03 14,373,053 -0.65(-1.39%)
Feb 28, 2023 46.31 46.85 46.30 46.68 18,319,862 +0.23(+0.49%)
Feb 27, 2023 46.87 47.00 46.20 46.46 16,893,214 -0.34(-0.72%)
Feb 24, 2023 46.26 46.88 45.83 46.80 20,932,518 +0.12(+0.27%)
Feb 23, 2023 47.42 47.42 46.22 46.67 22,346,160 -0.71(-1.49%)
Feb 22, 2023 48.21 48.47 46.89 47.38 30,265,086 -1.02(-2.10%)
Feb 21, 2023 46.93 48.72 46.69 48.39 55,663,956 +0.29(+0.61%)
Feb 17, 2023 47.66 48.18 47.48 48.10 25,138,754 +0.71(+1.50%)
Feb 16, 2023 47.78 47.95 47.36 47.39 16,550,729 -0.76(-1.57%)
Feb 15, 2023 47.61 48.15 47.48 48.14 14,892,395 +0.35(+0.74%)
Feb 14, 2023 47.87 48.33 47.48 47.79 14,036,733 -0.14(-0.29%)
Feb 13, 2023 47.53 47.99 47.47 47.92 16,244,371 +0.72(+1.52%)
Feb 10, 2023 47.00 47.28 46.70 47.21 15,225,713 +0.72(+1.55%)
Feb 09, 2023 46.27 46.62 46.17 46.48 13,258,354 +0.43(+0.93%)
Feb 08, 2023 46.09 46.35 45.98 46.06 11,862,470 -0.25(-0.54%)
Feb 07, 2023 45.91 46.41 45.55 46.31 16,584,663 +0.10(+0.21%)
Feb 06, 2023 46.58 46.67 45.99 46.21 17,708,764 -0.34(-0.73%)
Feb 03, 2023 47.09 47.28 46.27 46.55 17,410,310 -0.63(-1.33%)
Feb 02, 2023 47.43 47.58 46.95 47.17 18,063,608 -0.34(-0.73%)
Feb 01, 2023 47.19 47.83 46.87 47.52 13,031,788 +0.26(+0.56%)
Jan 31, 2023 46.75 47.26 46.53 47.25 14,311,662 +0.56(+1.21%)
Jan 30, 2023 46.68 46.79 46.40 46.69 16,129,923 -0.38(-0.80%)
Jan 27, 2023 46.84 47.45 46.56 47.07 18,687,176 +0.36(+0.77%)
Jan 26, 2023 46.98 47.22 46.56 46.71 16,049,724 -0.04(-0.09%)
Jan 25, 2023 46.72 46.91 46.11 46.75 12,673,630 -0.22(-0.48%)
Jan 24, 2023 52.51 52.51 41.22 46.98 13,870,071 +0.12(+0.27%)
Jan 23, 2023 46.13 46.97 46.05 46.85 13,343,906 +0.69(+1.49%)
Jan 20, 2023 45.79 46.24 45.38 46.16 29,982,412 +0.56(+1.23%)
Jan 19, 2023 46.44 46.48 45.59 45.60 17,592,142 -0.66(-1.43%)
Jan 18, 2023 47.36 47.38 46.14 46.26 22,992,348 -1.17(-2.47%)
Jan 17, 2023 47.72 47.86 47.36 47.43 15,342,139 -0.29(-0.61%)
Jan 13, 2023 47.80 47.90 47.25 47.72 13,903,680 +0.16(+0.33%)
Jan 12, 2023 48.09 48.09 47.43 47.56 12,655,408 -0.43(-0.90%)
Jan 11, 2023 47.87 48.01 47.54 48.00 15,048,608 +0.42(+0.88%)
Jan 10, 2023 47.61 47.77 47.21 47.58 12,147,385 -0.03(-0.06%)
Jan 09, 2023 48.06 48.57 47.56 47.61 18,011,164 -0.60(-1.25%)
Jan 06, 2023 47.49 48.46 47.38 48.21 21,547,526 +1.15(+2.45%)
Jan 05, 2023 47.12 47.34 46.85 47.06 13,469,701 -0.16(-0.34%)
Jan 04, 2023 47.11 47.31 46.66 47.22 13,536,489 +0.05(+0.11%)
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.