Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WMT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 60.14 | 0.61 | 1.02% | 59.53 | 60.395 | 59.04 | 14,923,534 |
| Apr 19 2024 | 59.53 | 0.27 | 0.46% | 59.46 | 59.67 | 58.97 | 14,161,299 |
| Apr 18 2024 | 59.26 | -0.39 | -0.65% | 59.89 | 59.935 | 59.22 | 12,044,408 |
| Apr 17 2024 | 59.65 | -0.19 | -0.32% | 60.15 | 60.43 | 59.57 | 15,328,556 |
| Apr 16 2024 | 59.84 | -0.09 | -0.15% | 60.03 | 60.29 | 59.78 | 14,721,824 |
| Apr 15 2024 | 59.93 | -0.21 | -0.35% | 60.51 | 60.70 | 59.91 | 10,551,472 |
| Apr 12 2024 | 60.14 | 0.05 | 0.08% | 60.00 | 60.72 | 59.95 | 12,278,643 |
| Apr 11 2024 | 60.09 | -0.53 | -0.87% | 60.75 | 60.89 | 60.07 | 10,985,921 |
| Apr 10 2024 | 60.62 | 0.83 | 1.39% | 59.50 | 60.76 | 59.39 | 15,093,031 |
| Apr 09 2024 | 59.79 | 0.01 | 0.02% | 59.83 | 59.97 | 59.30 | 10,014,807 |
| Apr 08 2024 | 59.78 | -0.07 | -0.12% | 59.60 | 60.04 | 59.42 | 11,069,506 |
| Apr 05 2024 | 59.85 | 0.35 | 0.59% | 59.55 | 60.04 | 59.49 | 10,332,701 |
| Apr 04 2024 | 59.50 | 0.07 | 0.12% | 59.55 | 59.81 | 59.29 | 14,431,137 |
| Apr 03 2024 | 59.43 | 0.27 | 0.46% | 59.38 | 59.50 | 58.94 | 14,600,675 |
| Apr 02 2024 | 59.16 | -0.84 | -1.40% | 59.91 | 60.10 | 58.88 | 19,507,694 |
| Apr 01 2024 | 60.00 | -0.17 | -0.28% | 60.37 | 60.76 | 59.93 | 13,834,414 |
| Mar 28 2024 | 60.17 | -0.55 | -0.91% | 60.66 | 60.77 | 60.17 | 17,552,069 |
| Mar 27 2024 | 60.72 | 0.21 | 0.35% | 60.87 | 61.05 | 60.38 | 14,362,048 |
| Mar 26 2024 | 60.51 | -0.06 | -0.10% | 60.46 | 60.83 | 60.23 | 13,736,146 |
| Mar 25 2024 | 60.57 | -0.30 | -0.49% | 60.87 | 60.985 | 60.36 | 14,184,766 |
| Mar 22 2024 | 60.87 | -0.58 | -0.94% | 61.45 | 61.526 | 60.85 | 14,027,010 |
| Mar 21 2024 | 61.45 | 0.20 | 0.33% | 61.29 | 61.655 | 61.05 | 14,253,212 |
| Mar 20 2024 | 61.25 | 0.38 | 0.62% | 60.84 | 61.28 | 60.74 | 12,004,031 |
| Mar 19 2024 | 60.87 | 0.01 | 0.02% | 60.97 | 61.07 | 60.60 | 12,351,295 |
| Mar 18 2024 | 60.86 | 0.18 | 0.30% | 60.69 | 60.90 | 60.39 | 16,947,261 |
| Mar 15 2024 | 60.68 | -0.34 | -0.56% | 60.53 | 61.15 | 60.46 | 50,880,881 |
| Mar 14 2024 | 61.02 | -0.26 | -0.42% | 61.38 | 61.44 | 60.595 | 16,579,631 |
| Mar 13 2024 | 61.28 | -0.13 | -0.21% | 61.26 | 61.455 | 60.88 | 15,929,292 |
| Mar 12 2024 | 61.41 | 0.75 | 1.24% | 60.98 | 61.565 | 60.645 | 16,603,282 |
| Mar 11 2024 | 60.66 | 0.54 | 0.90% | 60.10 | 60.71 | 59.87 | 14,144,716 |
| Mar 08 2024 | 60.12 | -0.24 | -0.40% | 60.03 | 60.28 | 59.73 | 12,133,194 |
| Mar 07 2024 | 60.36 | -0.21 | -0.35% | 60.98 | 61.0699 | 60.345 | 16,190,331 |
| Mar 06 2024 | 60.57 | 0.53 | 0.88% | 60.12 | 60.62 | 60.04 | 12,678,345 |
| Mar 05 2024 | 60.04 | 0.74 | 1.25% | 59.87 | 60.34 | 59.575 | 19,671,604 |
| Mar 04 2024 | 59.30 | 0.54 | 0.92% | 58.50 | 59.39 | 58.40 | 16,025,296 |
| Mar 01 2024 | 58.76 | 0.15 | 0.26% | 58.80 | 58.85 | 58.20 | 19,019,873 |
| Feb 29 2024 | 58.61 | -1.01 | -1.69% | 59.45 | 59.49 | 58.59 | 29,232,634 |
| Feb 28 2024 | 59.62 | 0.03 | 0.05% | 59.57 | 59.76 | 59.31 | 14,798,536 |
| Feb 27 2024 | 59.59 | -0.01 | -0.02% | 59.64 | 59.80 | 59.22 | 18,019,577 |
| Feb 26 2024 | 59.60 | 1.10 | 1.89% | 59.18 | 59.84 | 58.18 | 32,141,568 |
| Feb 23 2024 | 58.4966 | 0.05 | 0.09% | 58.6732 | 59.193 | 58.4133 | 74,307,224 |
| Feb 22 2024 | 58.4466 | 0.57 | 0.98% | 57.9368 | 58.4666 | 57.7469 | 29,510,746 |
| Feb 21 2024 | 57.8768 | -0.72 | -1.23% | 58.31 | 58.5033 | 57.577 | 40,524,684 |
| Feb 20 2024 | 58.5966 | 1.83 | 3.23% | 59.4695 | 60.4258 | 58.3866 | 71,760,912 |
| Feb 16 2024 | 56.764 | 0.36 | 0.63% | 56.734 | 57.2871 | 56.4074 | 22,401,026 |
| Feb 15 2024 | 56.4074 | 0.23 | 0.41% | 56.5574 | 56.594 | 55.9676 | 16,938,424 |
| Feb 14 2024 | 56.1775 | -0.18 | -0.32% | 56.2275 | 56.2692 | 55.8243 | 18,510,614 |
| Feb 13 2024 | 56.3574 | -0.39 | -0.68% | 56.8506 | 57.0005 | 56.0676 | 18,578,418 |
| Feb 12 2024 | 56.744 | 0.34 | 0.60% | 56.3874 | 56.764 | 56.3275 | 14,794,718 |
| Feb 09 2024 | 56.4041 | -0.03 | -0.05% | 56.4407 | 56.554 | 56.2841 | 14,334,291 |
| Feb 08 2024 | 56.4341 | 0.00 | -0.01% | 56.4707 | 56.8273 | 56.3574 | 14,431,734 |
| Feb 07 2024 | 56.4374 | -0.14 | -0.25% | 56.734 | 56.8639 | 56.3774 | 17,082,656 |
| Feb 06 2024 | 56.5807 | 0.38 | 0.68% | 56.2408 | 56.6273 | 56.0909 | 14,189,060 |
| Feb 05 2024 | 56.1975 | -0.30 | -0.54% | 56.704 | 56.704 | 56.0009 | 19,147,880 |
| Feb 02 2024 | 56.5007 | 0.42 | 0.75% | 56.0276 | 56.8356 | 55.9509 | 21,662,116 |
| Feb 01 2024 | 56.0809 | 1.02 | 1.85% | 55.2146 | 56.0956 | 55.038 | 20,786,076 |
| Jan 31 2024 | 55.0613 | -0.11 | -0.21% | 55.8443 | 55.9176 | 55.0147 | 26,138,192 |
| Jan 30 2024 | 55.1746 | 0.18 | 0.33% | 54.8714 | 55.2462 | 54.5182 | 15,198,667 |
| Jan 29 2024 | 54.9913 | 0.26 | 0.47% | 54.7281 | 55.1129 | 54.4849 | 18,245,080 |
| Jan 26 2024 | 54.7348 | 0.48 | 0.88% | 54.3283 | 54.7714 | 54.1983 | 15,751,533 |
| Jan 25 2024 | 54.2583 | 0.78 | 1.46% | 53.6685 | 54.2683 | 53.4519 | 16,371,041 |
| Jan 24 2024 | 53.4786 | -0.77 | -1.41% | 54.2783 | 54.3333 | 53.4186 | 23,005,914 |
