Skip to main content

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

150.86 -1.60 (-1.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 152.00 152.21 150.24 150.86 11,356,489 -1.60(-1.05%)
Dec 07, 2023 154.35 154.42 152.22 152.46 8,449,107 -1.01(-0.66%)
Dec 06, 2023 154.97 155.25 153.08 153.47 8,836,299 -1.68(-1.09%)
Dec 05, 2023 153.88 155.27 153.17 155.15 7,314,136 +1.42(+0.93%)
Dec 04, 2023 152.75 154.36 152.74 153.73 8,323,400 -0.04(-0.03%)
Dec 01, 2023 154.81 155.03 152.06 153.77 13,139,846 -1.34(-0.87%)
Nov 30, 2023 155.44 155.77 153.94 155.11 10,009,594 -0.39(-0.25%)
Nov 29, 2023 158.18 158.18 155.03 155.50 9,987,360 -2.55(-1.61%)
Nov 28, 2023 156.08 158.34 156.08 158.05 7,872,445 +1.86(+1.19%)
Nov 27, 2023 155.37 156.78 155.37 156.19 7,816,423 +0.71(+0.45%)
Nov 24, 2023 154.58 155.55 154.13 155.48 4,675,698 +1.38(+0.90%)
Nov 22, 2023 155.14 155.47 153.81 154.10 8,843,901 -1.18(-0.76%)
Nov 21, 2023 154.88 156.27 153.56 155.28 9,824,116 +0.56(+0.36%)
Nov 20, 2023 154.96 155.43 154.44 154.72 8,920,778 -0.05(-0.03%)
Nov 17, 2023 155.37 156.96 154.44 154.78 14,230,502 -0.69(-0.44%)
Nov 16, 2023 158.16 158.86 154.93 155.46 32,642,444 -13.69(-8.09%)
Nov 15, 2023 167.76 169.31 166.89 169.15 11,916,429 +2.12(+1.27%)
Nov 14, 2023 167.55 168.52 166.63 167.03 6,615,544 -0.03(-0.02%)
Nov 13, 2023 165.76 167.25 165.43 167.06 5,152,872 +1.49(+0.90%)
Nov 10, 2023 163.94 165.82 163.29 165.57 4,791,452 +2.26(+1.39%)
Nov 09, 2023 163.76 163.91 162.64 163.31 5,045,402 -0.38(-0.23%)
Nov 08, 2023 165.23 165.66 162.97 163.69 5,214,355 -1.34(-0.81%)
Nov 07, 2023 165.16 165.99 164.72 165.04 5,025,750 +0.77(+0.47%)
Nov 06, 2023 163.89 165.02 163.46 164.27 4,860,969 +0.22(+0.13%)
Nov 03, 2023 165.27 165.68 163.89 164.05 5,768,089 -0.86(-0.52%)
Nov 02, 2023 163.77 165.57 163.02 164.91 5,182,435 +0.65(+0.39%)
Nov 01, 2023 163.60 164.77 162.38 164.26 4,984,784 +1.45(+0.89%)
Oct 31, 2023 162.40 163.01 161.35 162.81 4,740,104 +0.39(+0.24%)
Oct 30, 2023 160.86 162.66 160.19 162.42 4,233,430 +1.84(+1.15%)
Oct 27, 2023 160.88 161.37 159.96 160.57 4,627,195 -0.60(-0.37%)
Oct 26, 2023 162.11 163.24 161.01 161.17 5,426,139 -0.99(-0.61%)
Oct 25, 2023 162.56 163.72 161.87 162.16 5,559,884 -0.49(-0.30%)
Oct 24, 2023 160.80 162.88 160.79 162.65 5,865,844 +2.23(+1.39%)
Oct 23, 2023 158.14 160.75 157.44 160.41 5,720,050 +2.24(+1.42%)
Oct 20, 2023 160.24 160.51 158.12 158.17 5,038,113 -2.00(-1.25%)
Oct 19, 2023 160.83 161.22 159.63 160.18 3,929,697 -0.77(-0.48%)
Oct 18, 2023 161.28 161.76 160.12 160.94 3,532,877 +0.12(+0.07%)
Oct 17, 2023 160.15 161.11 159.80 160.82 3,644,489 +0.21(+0.13%)
Oct 16, 2023 159.95 161.48 159.73 160.61 4,799,902 +1.37(+0.86%)
Oct 13, 2023 158.67 159.87 158.31 159.24 4,620,740 +0.88(+0.55%)
Oct 12, 2023 157.94 158.72 157.19 158.36 4,521,512 +0.72(+0.45%)
Oct 11, 2023 157.67 158.90 156.46 157.65 4,023,740 +0.63(+0.40%)
Oct 10, 2023 155.65 157.50 155.08 157.02 5,356,719 +1.75(+1.13%)
Oct 09, 2023 154.51 155.28 152.69 155.26 7,033,363 -0.57(-0.36%)
Oct 06, 2023 158.06 158.40 151.09 155.83 14,258,155 -2.66(-1.68%)
Oct 05, 2023 159.86 160.36 158.41 158.49 4,773,777 -1.91(-1.19%)
Oct 04, 2023 159.06 160.45 158.42 160.40 5,303,387 +1.90(+1.20%)
Oct 03, 2023 159.10 160.15 158.09 158.50 3,764,653 -1.01(-0.63%)
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.