Stock Quote

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

142.67 USD -2.39 (-1.65%)
Streaming Delayed Price Updated: 3:03 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 147.99 148.44 147.24 148.10 8,358,896 +0.40(+0.27%)
Aug 30, 2021 146.42 148.00 146.02 147.70 5,479,551 +1.18(+0.81%)
Aug 27, 2021 147.51 147.68 146.18 146.52 7,696,187 -0.83(-0.56%)
Aug 26, 2021 147.47 148.27 146.67 147.35 7,818,973 -1.61(-1.08%)
Aug 25, 2021 148.41 149.28 148.02 148.96 7,310,589 +0.06(+0.04%)
Aug 24, 2021 150.50 150.50 148.70 148.90 6,275,311 -1.55(-1.03%)
Aug 23, 2021 151.53 151.79 150.41 150.45 5,386,405 -1.00(-0.66%)
Aug 20, 2021 150.48 151.72 149.75 151.45 6,466,809 +1.34(+0.89%)
Aug 19, 2021 148.33 150.66 148.00 150.11 7,542,474 +1.01(+0.68%)
Aug 18, 2021 150.55 152.57 149.02 149.10 9,402,706 -1.60(-1.06%)
Aug 17, 2021 150.40 152.50 149.10 150.70 16,980,571 -0.05(-0.03%)
Aug 16, 2021 149.68 151.73 149.04 150.75 15,942,908 +1.22(+0.82%)
Aug 13, 2021 149.38 150.36 149.16 149.53 5,327,105 +0.47(+0.32%)
Aug 12, 2021 149.00 150.21 148.81 149.06 6,090,518 -0.95(-0.63%)
Aug 11, 2021 149.51 151.58 149.16 150.01 13,817,145 +1.33(+0.89%)
Aug 10, 2021 146.97 148.95 146.25 148.68 12,744,970 +3.10(+2.13%)
Aug 09, 2021 145.91 146.48 145.40 145.58 5,269,731 +0.35(+0.24%)
Aug 06, 2021 146.21 146.47 144.98 145.23 6,421,463 -0.26(-0.18%)
Aug 05, 2021 144.23 145.54 143.99 145.49 8,996,533 +2.65(+1.86%)
Aug 04, 2021 143.38 143.94 142.74 142.84 5,100,184 -0.98(-0.68%)
Aug 03, 2021 142.44 143.90 142.36 143.82 6,304,020 +1.60(+1.13%)
Aug 02, 2021 142.83 142.87 141.67 142.22 6,652,117 -0.33(-0.23%)
Jul 30, 2021 141.20 142.96 141.20 142.55 5,444,071 +0.31(+0.22%)
Jul 29, 2021 142.64 142.85 142.02 142.24 3,687,218 +0.18(+0.13%)
Jul 28, 2021 142.48 143.25 141.66 142.06 4,744,622 -0.58(-0.41%)
Jul 27, 2021 143.00 143.00 141.96 142.64 5,130,751 +0.01(+0.01%)
Jul 26, 2021 142.36 143.86 141.46 142.63 6,172,199 +0.20(+0.14%)
Jul 23, 2021 141.52 142.72 141.01 142.43 5,315,848 +1.16(+0.82%)
Jul 22, 2021 141.13 142.12 140.80 141.27 4,337,253 +0.10(+0.07%)
Jul 21, 2021 142.50 142.54 140.71 141.17 6,197,702 -0.70(-0.49%)
Jul 20, 2021 140.97 142.47 140.78 141.87 6,338,604 +0.64(+0.45%)
Jul 19, 2021 141.41 142.98 139.77 141.23 9,126,149 -0.33(-0.23%)
Jul 16, 2021 141.70 142.13 140.95 141.56 6,031,826 -0.10(-0.07%)
Jul 15, 2021 142.00 142.64 141.09 141.66 5,989,163 +0.11(+0.08%)
Jul 14, 2021 140.71 141.80 139.83 141.55 6,270,314 +0.97(+0.69%)
Jul 13, 2021 139.99 141.18 139.94 140.58 6,315,907 +0.53(+0.38%)
Jul 12, 2021 140.69 140.79 139.33 140.05 6,504,738 -0.25(-0.18%)
Jul 09, 2021 140.41 140.84 139.93 140.30 5,061,766 +0.71(+0.51%)
Jul 08, 2021 138.34 140.56 138.22 139.59 7,088,085 -0.12(-0.09%)
Jul 07, 2021 139.76 141.19 139.36 139.71 8,534,729 -0.23(-0.16%)
Jul 06, 2021 139.90 140.75 139.51 139.94 6,092,720 -0.17(-0.12%)
Jul 02, 2021 139.59 141.08 139.35 140.11 8,862,602 +0.79(+0.57%)
Jul 01, 2021 140.41 141.25 139.01 139.32 8,779,175 -1.70(-1.21%)
Jun 30, 2021 139.56 142.58 138.69 141.02 15,169,986 +3.72(+2.71%)
Jun 29, 2021 137.90 138.47 137.23 137.30 11,985,819 -0.80(-0.58%)
Jun 28, 2021 138.04 138.64 136.60 138.10 5,181,589 -0.43(-0.31%)
Jun 25, 2021 137.13 138.86 136.92 138.53 9,546,952 +1.62(+1.18%)
Jun 24, 2021 136.17 137.24 136.10 136.91 7,812,959 +0.95(+0.70%)
Jun 23, 2021 136.50 136.99 135.93 135.96 6,462,765 -1.07(-0.78%)
Jun 22, 2021 136.23 137.72 136.23 137.03 6,368,376 +0.63(+0.46%)
Jun 21, 2021 135.66 136.75 135.35 136.40 6,924,238 +1.23(+0.91%)
Jun 18, 2021 135.44 136.39 134.40 135.17 14,946,420 -2.55(-1.85%)
Jun 17, 2021 137.00 138.35 136.71 137.72 6,447,532 +0.57(+0.42%)
Jun 16, 2021 139.85 140.04 136.97 137.15 9,595,395 -2.85(-2.04%)
Jun 15, 2021 140.84 140.91 139.66 140.00 6,441,523 -0.56(-0.40%)
Jun 14, 2021 140.93 140.93 140.03 140.56 5,046,628 -0.19(-0.13%)
Jun 11, 2021 140.23 140.85 139.86 140.75 8,410,855 +0.87(+0.62%)
Jun 10, 2021 139.08 140.19 139.08 139.88 5,459,000 +0.80(+0.58%)
Jun 09, 2021 139.34 140.01 139.03 139.08 5,694,282 -0.75(-0.54%)
Jun 08, 2021 140.82 140.90 139.81 139.83 6,705,974 -1.07(-0.76%)
Jun 07, 2021 141.85 141.97 140.39 140.90 5,543,100 -0.95(-0.67%)
Jun 04, 2021 141.46 142.29 141.25 141.85 4,545,315 +0.25(+0.18%)
Jun 03, 2021 141.39 141.85 140.75 141.60 6,124,210 +0.25(+0.18%)
Jun 02, 2021 141.39 141.71 140.09 141.35 7,765,683 -0.31(-0.22%)
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.