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

80.94 +0.51 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 80.05 81.11 79.85 80.94 11,587,673 +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%)
Sep 03, 2024 77.33 77.81 76.80 77.17 22,661,066 -0.06(-0.08%)
Aug 30, 2024 76.44 77.47 76.22 77.23 23,230,010 +0.81(+1.06%)
Aug 29, 2024 75.99 76.47 75.67 76.42 11,851,070 +0.34(+0.45%)
Aug 28, 2024 76.28 76.43 75.81 76.08 9,810,503 -0.05(-0.07%)
Aug 27, 2024 76.45 76.45 75.77 76.13 11,550,183 +0.10(+0.13%)
Aug 26, 2024 75.90 76.20 75.57 76.03 9,506,654 +0.33(+0.44%)
Aug 23, 2024 75.60 75.81 75.01 75.70 12,299,119 +0.12(+0.16%)
Aug 22, 2024 75.37 76.22 75.15 75.58 16,514,126 +0.34(+0.45%)
Aug 21, 2024 75.30 75.58 74.59 75.24 15,720,217 +0.70(+0.94%)
Aug 20, 2024 73.75 74.75 73.72 74.54 14,426,374 +0.82(+1.11%)
Aug 19, 2024 73.39 73.98 73.34 73.72 13,701,591 +0.27(+0.37%)
Aug 16, 2024 72.70 73.61 72.52 73.45 19,872,384 +0.48(+0.66%)
Aug 15, 2024 73.91 74.23 72.57 72.97 49,697,468 +4.51(+6.58%)
Aug 14, 2024 67.73 68.59 67.66 68.46 22,956,556 +0.53(+0.78%)
Aug 13, 2024 68.24 68.42 66.95 67.94 26,602,466 -0.57(-0.83%)
Aug 12, 2024 68.15 69.03 67.88 68.50 17,432,830 +0.75(+1.10%)
Aug 09, 2024 67.66 68.03 67.14 67.76 13,844,960 +0.29(+0.43%)
Aug 08, 2024 66.65 67.73 66.48 67.47 12,519,157 +0.75(+1.12%)
Aug 07, 2024 67.68 67.82 66.62 66.72 18,542,704 -0.83(-1.23%)
Aug 06, 2024 67.65 68.43 67.49 67.55 14,856,165 +0.15(+0.22%)
Aug 05, 2024 67.91 68.39 66.72 67.40 20,825,192 -0.87(-1.27%)
Aug 02, 2024 69.40 70.04 67.55 68.27 23,674,554 -1.33(-1.91%)
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.