Skip to main content

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

60.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 153.33 155.86 153.14 155.51 6,450,096 +2.87(+1.88%)
Jun 29, 2023 152.87 153.11 151.52 152.65 7,253,461 -1.04(-0.68%)
Jun 28, 2023 153.09 154.03 153.00 153.69 6,363,944 +0.83(+0.54%)
Jun 27, 2023 152.52 154.20 152.43 152.85 4,074,016 -0.55(-0.36%)
Jun 26, 2023 154.00 154.13 152.69 153.41 4,751,908 -0.41(-0.26%)
Jun 23, 2023 154.23 154.63 153.38 153.81 6,393,642 -0.29(-0.19%)
Jun 22, 2023 153.34 154.43 152.84 154.10 4,483,355 +1.28(+0.83%)
Jun 21, 2023 152.58 153.69 151.74 152.82 6,485,775 +0.30(+0.19%)
Jun 20, 2023 153.06 153.80 152.25 152.53 6,737,827 -1.36(-0.88%)
Jun 16, 2023 156.41 156.47 153.63 153.88 11,682,364 -2.18(-1.39%)
Jun 15, 2023 155.34 156.55 155.32 156.06 6,118,143 +0.85(+0.55%)
Jun 14, 2023 154.26 155.66 153.96 155.21 7,108,828 +1.55(+1.01%)
Jun 13, 2023 152.88 153.86 152.44 153.66 5,302,317 +1.19(+0.78%)
Jun 12, 2023 151.81 152.67 151.54 152.47 4,957,517 +1.00(+0.66%)
Jun 09, 2023 150.55 152.09 149.99 151.47 5,257,555 +0.91(+0.61%)
Jun 08, 2023 148.80 150.82 148.20 150.56 6,373,404 +2.15(+1.45%)
Jun 07, 2023 147.67 148.77 147.46 148.41 8,171,661 +0.22(+0.15%)
Jun 06, 2023 148.11 148.60 146.94 148.19 5,057,620 -0.02(-0.01%)
Jun 05, 2023 148.06 149.65 147.61 148.21 5,745,869 +0.97(+0.66%)
Jun 02, 2023 145.66 147.44 145.54 147.24 6,461,237 +1.40(+0.96%)
Jun 01, 2023 144.66 146.33 144.39 145.85 6,818,171 +0.53(+0.37%)
May 31, 2023 143.88 145.75 143.47 145.31 10,150,870 +0.80(+0.55%)
May 30, 2023 144.75 145.73 144.06 144.51 5,303,649 -0.36(-0.25%)
May 26, 2023 144.16 145.26 143.93 144.87 5,296,381 +0.26(+0.18%)
May 25, 2023 145.32 145.88 143.55 144.61 7,178,334 -1.45(-1.00%)
May 24, 2023 146.94 146.97 144.75 146.07 6,911,426 -0.67(-0.46%)
May 23, 2023 146.44 147.28 145.52 146.74 5,492,124 -0.28(-0.19%)
May 22, 2023 148.11 148.49 146.71 147.02 5,429,047 -1.31(-0.88%)
May 19, 2023 149.80 149.86 147.53 148.32 9,296,502 -1.54(-1.03%)
May 18, 2023 150.19 152.66 148.36 149.87 15,810,657 +1.92(+1.30%)
May 17, 2023 149.54 149.55 147.13 147.95 9,081,255 -0.25(-0.17%)
May 16, 2023 149.25 149.93 147.99 148.19 5,226,681 -2.08(-1.38%)
May 15, 2023 151.87 152.22 149.78 150.27 5,428,576 -1.18(-0.78%)
May 12, 2023 151.97 152.44 151.09 151.45 5,430,604 -0.05(-0.03%)
May 11, 2023 150.93 151.65 150.39 151.50 4,018,158 +0.56(+0.37%)
May 10, 2023 152.06 152.72 149.63 150.93 5,332,292 -0.43(-0.28%)
May 09, 2023 151.10 151.56 150.73 151.36 5,124,027 +0.26(+0.17%)
May 08, 2023 149.67 151.33 149.46 151.10 5,028,773 +0.94(+0.63%)
May 05, 2023 148.71 150.40 148.24 150.16 4,903,909 +1.29(+0.86%)
May 04, 2023 148.96 149.39 147.91 148.88 4,719,298 +0.41(+0.28%)
May 03, 2023 149.39 149.92 148.12 148.46 4,170,818 -0.55(-0.37%)
May 02, 2023 149.30 149.32 147.32 149.01 3,831,575 -0.40(-0.27%)
May 01, 2023 148.88 150.35 148.77 149.42 3,858,672 +0.61(+0.41%)
Apr 28, 2023 149.12 149.99 148.03 148.81 4,764,497 -0.40(-0.27%)
Apr 27, 2023 148.62 149.76 148.62 149.21 4,348,998 +0.46(+0.31%)
Apr 26, 2023 148.82 149.24 148.07 148.75 4,467,312 -0.65(-0.44%)
Apr 25, 2023 151.09 151.55 149.16 149.40 5,836,118 -1.17(-0.78%)
Apr 24, 2023 149.53 150.76 149.53 150.57 4,590,628 +1.01(+0.68%)
Apr 21, 2023 149.78 150.12 149.01 149.56 8,568,122 +0.75(+0.50%)
Apr 20, 2023 148.06 149.22 147.46 148.81 4,613,341 +0.95(+0.64%)
Apr 19, 2023 148.68 149.24 147.62 147.86 4,204,709 +0.16(+0.11%)
Apr 18, 2023 147.63 148.19 147.30 147.70 4,559,570 +0.32(+0.22%)
Apr 17, 2023 146.51 147.52 146.37 147.38 5,466,725 +1.03(+0.70%)
Apr 14, 2023 146.89 147.74 146.02 146.35 3,540,462 -1.00(-0.68%)
Apr 13, 2023 147.50 147.85 146.07 147.35 4,488,073 +0.15(+0.10%)
Apr 12, 2023 147.64 148.81 147.03 147.20 3,790,632 -0.72(-0.49%)
Apr 11, 2023 148.84 148.84 147.47 147.92 6,212,323 -0.43(-0.29%)
Apr 10, 2023 148.21 148.95 147.62 148.35 4,909,916 -0.29(-0.19%)
Apr 06, 2023 146.67 148.87 146.39 148.64 6,050,655 +1.11(+0.76%)
Apr 05, 2023 145.06 147.73 145.03 147.52 8,974,727 +2.41(+1.66%)
Apr 04, 2023 146.40 146.66 144.91 145.12 6,121,747 -1.44(-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.