Skip to main content

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

60.14 +0.05 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 60.75 60.89 60.07 60.09 10,986,446 -0.53(-0.87%)
Apr 10, 2024 59.62 60.76 59.39 60.62 15,096,172 +0.83(+1.39%)
Apr 09, 2024 59.87 59.97 59.30 59.79 10,015,124 +0.01(+0.02%)
Apr 08, 2024 59.60 60.04 59.42 59.78 11,069,912 -0.07(-0.12%)
Apr 05, 2024 59.55 60.04 59.49 59.85 10,335,934 +0.35(+0.59%)
Apr 04, 2024 59.54 59.81 59.29 59.50 14,431,926 +0.07(+0.12%)
Apr 03, 2024 59.38 59.50 58.94 59.43 14,601,163 +0.27(+0.46%)
Apr 02, 2024 59.90 60.10 58.88 59.16 19,508,768 -0.84(-1.40%)
Apr 01, 2024 60.31 60.76 59.93 60.00 13,834,956 -0.17(-0.28%)
Mar 28, 2024 60.66 60.77 60.16 60.17 17,558,044 -0.55(-0.91%)
Mar 27, 2024 60.87 61.03 60.38 60.72 14,362,916 +0.21(+0.35%)
Mar 26, 2024 60.46 60.83 60.23 60.51 13,736,794 -0.06(-0.10%)
Mar 25, 2024 60.87 60.98 60.36 60.57 14,185,583 -0.30(-0.49%)
Mar 22, 2024 61.32 61.53 60.85 60.87 14,029,537 -0.58(-0.94%)
Mar 21, 2024 61.28 61.66 61.05 61.45 14,273,843 +0.20(+0.33%)
Mar 20, 2024 60.84 61.28 60.74 61.25 12,005,263 +0.38(+0.62%)
Mar 19, 2024 60.97 61.07 60.60 60.87 12,353,283 +0.01(+0.02%)
Mar 18, 2024 60.69 60.90 60.39 60.86 16,950,568 +0.18(+0.30%)
Mar 15, 2024 60.68 61.15 60.46 60.68 50,946,332 -0.34(-0.56%)
Mar 14, 2024 61.28 61.44 60.59 61.02 16,582,928 -0.05(-0.09%)
Mar 13, 2024 61.05 61.25 60.67 61.07 15,984,603 -0.13(-0.21%)
Mar 12, 2024 60.74 61.36 60.44 61.20 16,663,302 +0.75(+1.24%)
Mar 11, 2024 59.90 60.50 59.67 60.45 14,199,508 +0.54(+0.90%)
Mar 08, 2024 59.80 60.08 59.53 59.92 12,184,923 -0.24(-0.40%)
Mar 07, 2024 60.79 60.86 60.14 60.16 16,243,096 -0.21(-0.35%)
Mar 06, 2024 59.92 60.41 59.84 60.36 12,721,557 +0.53(+0.88%)
Mar 05, 2024 59.67 60.14 59.37 59.84 19,736,474 +0.74(+1.25%)
Mar 04, 2024 58.30 59.19 58.20 59.10 16,079,115 +0.54(+0.92%)
Mar 01, 2024 58.60 58.65 58.00 58.56 19,095,600 +0.15(+0.26%)
Feb 29, 2024 59.25 59.29 58.39 58.41 29,321,576 -1.01(-1.69%)
Feb 28, 2024 59.35 59.56 59.11 59.42 14,847,996 +0.03(+0.05%)
Feb 27, 2024 59.44 59.60 59.02 59.39 18,078,848 -0.01(-0.02%)
Feb 26, 2024 58.92 59.64 57.98 59.40 32,242,630 -115.57(-66.05%)
Feb 23, 2024 175.49 177.05 174.72 174.97 24,872,918 +0.15(+0.09%)
Feb 22, 2024 173.29 174.88 172.72 174.82 9,864,822 +1.70(+0.98%)
Feb 21, 2024 174.41 174.99 172.22 173.11 13,546,500 -2.15(-1.23%)
Feb 20, 2024 177.88 180.74 174.64 175.26 23,989,294 +5.48(+3.23%)
Feb 16, 2024 169.71 171.35 168.72 169.78 7,493,662 +1.07(+0.63%)
Feb 15, 2024 169.22 169.28 167.40 168.72 5,663,006 +0.69(+0.41%)
Feb 14, 2024 168.18 168.30 166.97 168.03 6,187,206 -0.54(-0.32%)
Feb 13, 2024 170.04 170.49 167.70 168.57 6,210,963 -1.16(-0.68%)
Feb 12, 2024 168.66 169.78 168.48 169.72 4,946,153 +1.02(+0.60%)
Feb 09, 2024 168.82 169.16 168.35 168.71 4,792,878 -0.09(-0.05%)
Feb 08, 2024 168.81 169.97 168.57 168.80 4,824,785 -0.01(-0.01%)
Feb 07, 2024 169.69 170.08 168.63 168.81 5,710,520 -0.43(-0.25%)
Feb 06, 2024 168.22 169.38 167.77 169.24 4,743,152 +1.15(+0.68%)
Feb 05, 2024 169.43 169.43 167.50 168.09 6,400,702 -0.91(-0.54%)
Feb 02, 2024 167.58 170.00 167.35 169.00 7,248,134 +1.26(+0.75%)
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.