Skip to main content

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

84.47 -1.03 (-1.20%)
Official Closing Price Updated: 6:30 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 14, 2024 85.03 85.76 84.34 84.47 15,709,490 -1.03(-1.20%)
Nov 13, 2024 84.99 85.79 84.77 85.50 12,803,348 +0.51(+0.60%)
Nov 12, 2024 84.50 85.53 84.50 84.99 12,855,339 +0.78(+0.93%)
Nov 11, 2024 84.95 85.41 84.12 84.21 10,426,914 -0.62(-0.73%)
Nov 08, 2024 84.28 85.42 84.23 84.83 14,396,635 +0.98(+1.17%)
Nov 07, 2024 83.72 84.39 83.42 83.85 12,655,535 +0.41(+0.49%)
Nov 06, 2024 85.14 85.54 82.06 83.44 19,967,046 -0.24(-0.29%)
Nov 05, 2024 82.68 83.77 82.51 83.68 10,601,941 +1.23(+1.49%)
Nov 04, 2024 82.20 82.91 82.00 82.45 11,727,420 +0.26(+0.32%)
Nov 01, 2024 82.53 82.53 81.54 82.19 12,182,117 +0.24(+0.29%)
Oct 31, 2024 81.29 82.44 81.22 81.95 15,543,342 +0.56(+0.69%)
Oct 30, 2024 81.60 81.83 81.30 81.39 9,265,009 -0.31(-0.38%)
Oct 29, 2024 82.67 82.86 81.67 81.70 9,680,525 -1.05(-1.27%)
Oct 28, 2024 82.75 83.08 82.47 82.75 7,989,390 +0.24(+0.29%)
Oct 25, 2024 83.20 83.30 82.44 82.51 9,025,416 -0.53(-0.64%)
Oct 24, 2024 82.96 83.31 82.58 83.04 11,645,693 -0.23(-0.28%)
Oct 23, 2024 81.89 83.34 81.80 83.27 13,056,261 +1.25(+1.52%)
Oct 22, 2024 81.11 82.22 80.83 82.02 12,617,998 +1.21(+1.50%)
Oct 21, 2024 81.23 81.55 80.72 80.81 9,749,319 -0.50(-0.61%)
Oct 18, 2024 80.87 81.69 80.66 81.31 12,324,190 +0.42(+0.52%)
Oct 17, 2024 81.27 81.50 80.64 80.89 9,424,431 -0.33(-0.41%)
Oct 16, 2024 81.53 81.66 80.62 81.22 11,122,343 -0.43(-0.53%)
Oct 15, 2024 80.67 81.82 80.51 81.65 13,275,220 +1.36(+1.69%)
Oct 14, 2024 80.05 80.51 79.76 80.29 9,913,876 +0.19(+0.24%)
Oct 11, 2024 79.70 80.13 79.37 80.10 9,570,764 +0.49(+0.62%)
Oct 10, 2024 80.31 80.32 79.46 79.61 10,809,747 -0.79(-0.98%)
Oct 09, 2024 79.82 80.50 79.75 80.40 12,412,457 +0.69(+0.87%)
Oct 08, 2024 79.62 79.82 79.07 79.71 15,268,860 +0.61(+0.77%)
Oct 07, 2024 80.69 80.94 78.98 79.10 16,786,478 -1.84(-2.27%)
Oct 04, 2024 80.05 81.11 79.85 80.94 11,591,423 +0.51(+0.63%)
Oct 03, 2024 80.30 80.58 79.85 80.43 11,621,446 +0.00(+0.00%)
Oct 02, 2024 80.99 80.99 80.12 80.43 16,616,839 -0.84(-1.03%)
Oct 01, 2024 80.68 81.53 80.44 81.27 16,052,065 +0.52(+0.64%)
Sep 30, 2024 79.89 80.94 79.86 80.75 18,999,988 +0.97(+1.22%)
Sep 27, 2024 79.90 80.29 79.60 79.78 11,899,051 -0.14(-0.18%)
Sep 26, 2024 81.04 81.20 79.26 79.92 17,056,688 -1.48(-1.82%)
Sep 25, 2024 80.89 81.60 80.68 81.40 14,163,107 +0.73(+0.90%)
Sep 24, 2024 80.48 80.91 80.24 80.67 14,648,898 +0.34(+0.42%)
Sep 23, 2024 79.07 80.44 79.07 80.33 12,143,120 +1.27(+1.61%)
Sep 20, 2024 78.23 79.61 78.11 79.06 39,534,280 +1.02(+1.31%)
Sep 19, 2024 79.05 79.09 77.49 78.04 21,520,680 -0.99(-1.25%)
Sep 18, 2024 78.64 79.41 78.28 79.03 15,689,442 +0.43(+0.55%)
Sep 17, 2024 79.76 80.26 78.26 78.60 21,062,128 -1.96(-2.43%)
Sep 16, 2024 80.84 81.02 80.14 80.56 15,345,541 -0.04(-0.05%)
Sep 13, 2024 79.82 80.69 79.69 80.60 12,994,334 +0.94(+1.18%)
Sep 12, 2024 78.99 79.91 78.62 79.66 14,882,068 +0.82(+1.04%)
Sep 11, 2024 78.38 78.92 77.56 78.84 19,517,122 +0.03(+0.04%)
Sep 10, 2024 77.35 78.90 77.28 78.81 17,682,852 +1.47(+1.90%)
Sep 09, 2024 76.85 77.47 76.49 77.34 22,257,592 +0.70(+0.91%)
Sep 06, 2024 76.90 77.32 76.30 76.64 14,548,615 -0.32(-0.42%)
Sep 05, 2024 77.25 77.45 76.39 76.96 13,080,767 -0.28(-0.36%)
Sep 04, 2024 77.33 77.48 76.73 77.24 18,441,988 +0.07(+0.09%)
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.