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

153.53 +1.36 (+0.89%)
Streaming Delayed Price Updated: 2:35 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 150.39 152.43 149.79 152.17 6,305,902 +2.17(+1.45%)
Jun 07, 2023 149.25 150.36 149.04 150.00 8,085,113 +0.22(+0.15%)
Jun 06, 2023 149.70 150.19 148.51 149.78 5,004,054 -0.02(-0.01%)
Jun 05, 2023 149.64 151.25 149.19 149.80 5,685,014 +0.98(+0.66%)
Jun 02, 2023 147.22 149.01 147.10 148.82 6,392,805 +1.41(+0.96%)
Jun 01, 2023 146.21 147.90 145.94 147.41 6,745,959 +0.54(+0.37%)
May 31, 2023 145.42 147.31 145.01 146.87 10,043,360 +0.81(+0.55%)
May 30, 2023 146.30 147.29 145.60 146.06 5,247,477 -0.36(-0.25%)
May 26, 2023 145.70 146.81 145.47 146.42 5,240,286 +0.26(+0.18%)
May 25, 2023 146.88 147.44 145.09 146.16 7,102,307 -1.47(-1.00%)
May 24, 2023 148.51 148.54 146.30 147.63 6,838,226 -0.68(-0.46%)
May 23, 2023 148.01 148.86 147.08 148.31 5,433,956 -0.28(-0.19%)
May 22, 2023 149.70 150.08 148.28 148.59 5,371,547 -1.32(-0.88%)
May 19, 2023 151.40 151.46 149.11 149.91 9,198,041 -1.56(-1.03%)
May 18, 2023 151.80 154.29 149.95 151.47 15,643,203 +1.94(+1.30%)
May 17, 2023 151.14 151.15 148.71 149.53 8,985,074 -0.25(-0.17%)
May 16, 2023 150.85 151.53 149.57 149.78 5,171,324 -2.10(-1.38%)
May 15, 2023 153.50 153.85 151.38 151.88 5,371,081 -1.19(-0.78%)
May 12, 2023 153.60 154.07 152.71 153.07 5,373,088 -0.05(-0.03%)
May 11, 2023 152.55 153.27 152.00 153.12 3,975,601 +0.57(+0.37%)
May 10, 2023 153.69 154.35 151.23 152.55 5,275,817 -0.43(-0.28%)
May 09, 2023 152.72 153.18 152.34 152.98 5,069,758 +0.26(+0.17%)
May 08, 2023 151.27 152.95 151.06 152.72 4,975,512 +0.95(+0.63%)
May 05, 2023 150.30 152.01 149.83 151.77 4,851,971 +1.30(+0.86%)
May 04, 2023 150.55 150.99 149.49 150.47 4,669,315 +0.42(+0.28%)
May 03, 2023 150.99 151.52 149.70 150.05 4,126,644 -0.56(-0.37%)
May 02, 2023 150.90 150.92 148.89 150.61 3,790,994 -0.41(-0.27%)
May 01, 2023 150.47 151.96 150.36 151.02 3,817,805 +0.62(+0.41%)
Apr 28, 2023 150.72 151.59 149.61 150.40 4,714,035 -0.41(-0.27%)
Apr 27, 2023 150.21 151.37 150.21 150.81 4,302,937 +0.47(+0.31%)
Apr 26, 2023 150.41 150.84 149.65 150.34 4,419,998 -0.66(-0.44%)
Apr 25, 2023 152.71 153.17 150.76 151.00 5,774,307 -1.19(-0.78%)
Apr 24, 2023 151.14 152.37 151.14 152.18 4,542,008 +1.03(+0.68%)
Apr 21, 2023 151.38 151.72 150.60 151.16 8,477,375 +0.76(+0.50%)
Apr 20, 2023 149.64 150.82 149.03 150.40 4,564,480 +0.96(+0.64%)
Apr 19, 2023 150.27 150.84 149.20 149.44 4,160,176 +0.16(+0.11%)
Apr 18, 2023 149.21 149.77 148.87 149.28 4,511,279 +0.33(+0.22%)
Apr 17, 2023 148.08 149.10 147.94 148.95 5,408,826 +1.04(+0.70%)
Apr 14, 2023 148.47 149.32 147.58 147.92 3,502,964 -1.01(-0.68%)
Apr 13, 2023 149.08 149.43 147.64 148.92 4,440,539 +0.15(+0.10%)
Apr 12, 2023 149.22 150.40 148.60 148.78 3,750,485 -0.73(-0.49%)
Apr 11, 2023 150.43 150.43 149.05 149.50 6,146,527 -0.44(-0.29%)
Apr 10, 2023 149.79 150.55 149.20 149.94 4,857,914 -0.29(-0.19%)
Apr 06, 2023 148.24 150.47 147.96 150.23 5,986,571 +1.12(+0.75%)
Apr 05, 2023 146.61 149.31 146.58 149.10 8,879,674 +2.43(+1.66%)
Apr 04, 2023 147.97 148.23 146.46 146.67 6,056,910 -1.45(-0.98%)
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.