Skip to main content

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

65.12 -0.26 (-0.40%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 65.13 65.69 65.01 65.38 11,795,026 +0.54(+0.83%)
May 23, 2024 65.17 65.52 64.56 64.84 16,221,403 -0.41(-0.63%)
May 22, 2024 64.98 65.69 64.73 65.25 14,878,192 +0.10(+0.15%)
May 21, 2024 64.53 65.19 64.45 65.15 17,129,180 +0.97(+1.51%)
May 20, 2024 64.42 64.76 63.87 64.18 14,995,887 -0.47(-0.73%)
May 17, 2024 64.24 64.88 63.63 64.65 29,363,106 +0.64(+1.00%)
May 16, 2024 64.22 64.42 62.94 64.01 60,790,932 +4.18(+6.99%)
May 15, 2024 59.83 59.94 59.47 59.83 22,208,646 -0.03(-0.05%)
May 14, 2024 60.52 60.55 59.44 59.86 18,778,716 -0.55(-0.91%)
May 13, 2024 60.62 61.34 60.29 60.41 19,258,970 -0.07(-0.12%)
May 10, 2024 60.41 60.58 60.16 60.48 12,363,383 +0.04(+0.07%)
May 09, 2024 60.20 60.58 59.95 60.44 14,550,131 +0.35(+0.58%)
May 08, 2024 60.42 60.64 60.01 60.09 11,052,632 -0.32(-0.53%)
May 07, 2024 59.96 60.59 59.84 60.41 14,567,712 +0.75(+1.25%)
May 06, 2024 59.79 59.79 59.19 59.66 11,156,751 +0.05(+0.08%)
May 03, 2024 59.41 59.77 58.94 59.61 14,256,507 +0.11(+0.18%)
May 02, 2024 58.74 59.68 58.38 59.50 17,847,934 +0.86(+1.46%)
May 01, 2024 59.11 59.21 58.52 58.65 15,541,354 -0.50(-0.84%)
Apr 30, 2024 59.99 60.09 58.96 59.15 14,248,825 -0.89(-1.48%)
Apr 29, 2024 59.97 60.18 59.73 60.03 9,821,819 +0.08(+0.13%)
Apr 26, 2024 59.90 60.18 59.79 59.95 11,083,388 -0.05(-0.08%)
Apr 25, 2024 59.84 60.32 59.63 60.00 21,329,178 +0.34(+0.57%)
Apr 24, 2024 58.77 59.83 58.61 59.66 18,590,612 +0.78(+1.32%)
Apr 23, 2024 60.04 60.14 58.35 58.89 18,016,228 -1.05(-1.75%)
Apr 22, 2024 59.35 60.19 58.84 59.93 14,975,380 +0.61(+1.02%)
Apr 19, 2024 59.25 59.46 58.77 59.33 14,214,721 +0.27(+0.46%)
Apr 18, 2024 59.62 59.73 59.02 59.06 12,102,412 -0.39(-0.65%)
Apr 17, 2024 59.94 60.22 59.37 59.44 15,382,030 -0.19(-0.32%)
Apr 16, 2024 59.82 60.08 59.57 59.63 14,772,808 -0.09(-0.15%)
Apr 15, 2024 60.30 60.49 59.70 59.72 10,591,075 -0.21(-0.35%)
Apr 12, 2024 59.79 60.51 59.74 59.93 12,323,086 +0.05(+0.08%)
Apr 11, 2024 60.54 60.68 59.86 59.88 11,024,383 -0.53(-0.87%)
Apr 10, 2024 59.41 60.55 59.20 60.41 15,148,300 +0.83(+1.39%)
Apr 09, 2024 59.66 59.76 59.10 59.58 10,049,708 +0.01(+0.02%)
Apr 08, 2024 59.39 59.83 59.22 59.57 11,108,137 -0.07(-0.12%)
Apr 05, 2024 59.35 59.83 59.29 59.64 10,371,624 +0.35(+0.59%)
Apr 04, 2024 59.34 59.60 59.09 59.30 14,481,760 +0.07(+0.12%)
Apr 03, 2024 59.18 59.30 58.74 59.23 14,651,581 +0.27(+0.46%)
Apr 02, 2024 59.69 59.89 58.68 58.96 19,576,132 -0.84(-1.40%)
Apr 01, 2024 60.10 60.55 59.72 59.79 13,882,729 -0.17(-0.28%)
Mar 28, 2024 60.45 60.56 59.95 59.96 17,618,672 -0.55(-0.91%)
Mar 27, 2024 60.66 60.82 60.17 60.51 14,412,512 +0.21(+0.35%)
Mar 26, 2024 60.25 60.62 60.02 60.30 13,784,228 -0.06(-0.10%)
Mar 25, 2024 60.66 60.78 60.15 60.36 14,234,566 -0.30(-0.49%)
Mar 22, 2024 61.11 61.31 60.64 60.66 14,077,982 -0.58(-0.94%)
Mar 21, 2024 61.07 61.44 60.84 61.24 14,323,131 +0.20(+0.33%)
Mar 20, 2024 60.63 61.07 60.53 61.04 12,046,718 +0.38(+0.62%)
Mar 19, 2024 60.76 60.86 60.39 60.66 12,395,939 +0.01(+0.02%)
Mar 18, 2024 60.48 60.69 60.18 60.65 17,009,098 +0.18(+0.30%)
Mar 15, 2024 60.47 60.94 60.25 60.47 51,122,252 -0.34(-0.56%)
Mar 14, 2024 61.07 61.23 60.39 60.81 16,640,189 -0.05(-0.09%)
Mar 13, 2024 60.84 61.04 60.47 60.86 16,039,798 -0.13(-0.21%)
Mar 12, 2024 60.53 61.15 60.23 60.99 16,720,841 +0.74(+1.24%)
Mar 11, 2024 59.69 60.30 59.46 60.25 14,248,539 +0.54(+0.90%)
Mar 08, 2024 59.59 59.87 59.32 59.71 12,226,998 -0.24(-0.40%)
Mar 07, 2024 60.58 60.65 59.93 59.95 16,299,184 -0.21(-0.35%)
Mar 06, 2024 59.71 60.21 59.63 60.16 12,765,485 +0.53(+0.88%)
Mar 05, 2024 59.46 59.93 59.17 59.63 19,804,624 +0.73(+1.25%)
Mar 04, 2024 58.10 58.99 58.00 58.90 16,134,636 +0.54(+0.92%)
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.