Stock Quote

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

148.07 USD -0.68 (-0.46%)
Streaming Delayed Price Updated: 11:56 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 150.00 148.75 5,807,917 -1.31(-0.87%)
Oct 25, 2021 148.78 150.52 148.01 150.06 6,427,280 +1.72(+1.16%)
Oct 22, 2021 147.10 149.69 147.10 148.34 7,065,259 +1.53(+1.04%)
Oct 21, 2021 146.58 146.91 145.81 146.81 4,650,959 +0.81(+0.55%)
Oct 20, 2021 144.89 146.49 144.89 146.00 5,816,688 +1.31(+0.91%)
Oct 19, 2021 144.63 145.61 143.66 144.69 11,145,964 +3.01(+2.12%)
Oct 18, 2021 140.00 142.01 139.89 141.68 6,628,846 +1.13(+0.80%)
Oct 15, 2021 140.62 141.10 139.96 140.55 6,912,404 +0.68(+0.49%)
Oct 14, 2021 138.50 140.07 138.50 139.87 6,595,748 +1.50(+1.08%)
Oct 13, 2021 139.50 140.01 138.13 138.37 6,136,314 -1.01(-0.72%)
Oct 12, 2021 139.34 140.41 139.07 139.38 5,262,499 -0.15(-0.11%)
Oct 11, 2021 139.52 140.78 139.44 139.53 4,349,644 -0.13(-0.09%)
Oct 08, 2021 139.66 140.09 139.01 139.66 4,615,789 +0.42(+0.30%)
Oct 07, 2021 138.78 140.70 138.76 139.24 7,022,045 +1.62(+1.18%)
Oct 06, 2021 136.24 137.79 136.13 137.62 6,458,241 +1.00(+0.73%)
Oct 05, 2021 135.95 137.71 135.95 136.62 6,863,698 +0.89(+0.66%)
Oct 04, 2021 137.09 138.23 134.71 135.73 9,989,150 -1.32(-0.96%)
Oct 01, 2021 139.26 139.63 135.92 137.05 10,005,053 -2.33(-1.67%)
Sep 30, 2021 140.64 141.73 139.28 139.38 7,490,010 -1.06(-0.75%)
Sep 29, 2021 140.65 141.83 140.32 140.44 7,123,209 -0.06(-0.04%)
Sep 28, 2021 141.88 142.07 139.99 140.50 6,856,700 -1.75(-1.23%)
Sep 27, 2021 142.87 143.55 141.84 142.25 7,082,991 -0.92(-0.64%)
Sep 24, 2021 142.50 143.69 142.49 143.17 4,453,563 +0.40(+0.28%)
Sep 23, 2021 143.22 143.63 142.45 142.77 5,193,691 +0.08(+0.06%)
Sep 22, 2021 143.47 143.60 142.29 142.69 5,014,049 -0.33(-0.23%)
Sep 21, 2021 142.70 144.58 142.70 143.02 5,811,367 +0.28(+0.20%)
Sep 20, 2021 143.50 145.18 141.62 142.74 8,348,271 -1.99(-1.37%)
Sep 17, 2021 144.14 146.16 144.02 144.73 24,346,423 -0.30(-0.21%)
Sep 16, 2021 144.44 145.31 143.69 145.03 6,142,652 +0.48(+0.33%)
Sep 15, 2021 144.07 144.75 143.79 144.55 4,949,227 +0.25(+0.17%)
Sep 14, 2021 145.48 145.88 143.92 144.30 5,510,834 -0.76(-0.52%)
Sep 13, 2021 146.52 147.15 144.64 145.06 6,509,262 -0.83(-0.57%)
Sep 10, 2021 147.20 147.24 145.43 145.89 5,267,885 -0.53(-0.36%)
Sep 09, 2021 147.46 147.61 145.84 146.42 7,442,342 -1.04(-0.71%)
Sep 08, 2021 146.95 148.32 146.73 147.46 6,502,911 +0.19(+0.13%)
Sep 07, 2021 148.97 149.17 147.06 147.27 8,449,603 -1.98(-1.33%)
Sep 03, 2021 148.20 149.65 147.90 149.25 5,737,939 +0.69(+0.46%)
Sep 02, 2021 148.12 148.79 147.69 148.56 6,673,650 +0.78(+0.53%)
Sep 01, 2021 147.56 147.93 146.57 147.78 6,351,443 -0.32(-0.22%)
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%)
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.