Register to chat with like-minded investors on our interactive forums.
WMT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 78.04 | -0.99 | -1.25% | 79.05 | 79.05 | 77.49 | 20,726,539 |
| Sep 18 2024 | 79.03 | 0.43 | 0.55% | 78.60 | 79.41 | 78.28 | 15,326,036 |
| Sep 17 2024 | 78.60 | -1.96 | -2.43% | 79.79 | 80.26 | 78.26 | 19,960,134 |
| Sep 16 2024 | 80.56 | -0.04 | -0.05% | 80.84 | 80.87 | 80.14 | 15,094,110 |
| Sep 13 2024 | 80.60 | 0.94 | 1.18% | 79.86 | 80.685 | 79.75 | 12,440,020 |
| Sep 12 2024 | 79.66 | 0.82 | 1.04% | 78.66 | 79.905 | 78.63 | 14,486,784 |
| Sep 11 2024 | 78.84 | 0.03 | 0.04% | 78.38 | 78.92 | 77.565 | 19,516,009 |
| Sep 10 2024 | 78.81 | 1.47 | 1.90% | 77.71 | 78.90 | 77.61 | 17,328,479 |
| Sep 09 2024 | 77.34 | 0.70 | 0.91% | 76.85 | 77.47 | 76.49 | 22,257,065 |
| Sep 06 2024 | 76.64 | -0.32 | -0.42% | 77.13 | 77.32 | 76.30 | 14,064,019 |
| Sep 05 2024 | 76.96 | -0.28 | -0.36% | 77.21 | 77.45 | 76.39 | 12,707,247 |
| Sep 04 2024 | 77.24 | 0.07 | 0.09% | 77.33 | 77.48 | 76.73 | 18,441,223 |
| Sep 03 2024 | 77.17 | -0.06 | -0.08% | 77.68 | 77.81 | 76.795 | 22,021,202 |
| Aug 30 2024 | 77.23 | 0.81 | 1.06% | 76.44 | 77.475 | 76.22 | 23,225,064 |
| Aug 29 2024 | 76.42 | 0.34 | 0.45% | 75.99 | 76.47 | 75.67 | 11,850,806 |
| Aug 28 2024 | 76.08 | -0.05 | -0.07% | 76.25 | 76.43 | 75.805 | 9,808,796 |
| Aug 27 2024 | 76.13 | 0.10 | 0.13% | 76.48 | 76.48 | 75.77 | 11,548,344 |
| Aug 26 2024 | 76.03 | 0.33 | 0.44% | 75.89 | 76.205 | 75.57 | 9,504,404 |
| Aug 23 2024 | 75.70 | 0.12 | 0.16% | 75.55 | 75.81 | 75.0077 | 12,291,248 |
| Aug 22 2024 | 75.58 | 0.34 | 0.45% | 75.37 | 76.22 | 75.15 | 16,508,636 |
| Aug 21 2024 | 75.24 | 0.70 | 0.94% | 75.12 | 75.58 | 74.59 | 15,717,978 |
| Aug 20 2024 | 74.54 | 0.82 | 1.11% | 73.75 | 74.75 | 73.72 | 14,420,496 |
| Aug 19 2024 | 73.72 | 0.27 | 0.37% | 73.49 | 73.98 | 73.34 | 13,699,974 |
| Aug 16 2024 | 73.45 | 0.27 | 0.37% | 72.70 | 73.605 | 72.52 | 18,355,861 |
| Aug 15 2024 | 73.18 | 4.52 | 6.58% | 74.12 | 74.44 | 72.78 | 49,546,863 |
| Aug 14 2024 | 68.66 | 0.53 | 0.78% | 67.92 | 68.79 | 67.85 | 22,875,859 |
| Aug 13 2024 | 68.13 | -0.57 | -0.83% | 68.38 | 68.48 | 67.14 | 25,811,478 |
| Aug 12 2024 | 68.70 | 0.75 | 1.10% | 68.39 | 69.225 | 68.07 | 17,381,126 |
| Aug 09 2024 | 67.95 | 0.29 | 0.43% | 67.85 | 68.22 | 67.33 | 13,801,658 |
| Aug 08 2024 | 67.66 | 0.75 | 1.12% | 66.84 | 67.9199 | 66.67 | 12,483,333 |
| Aug 07 2024 | 66.91 | -0.83 | -1.23% | 68.02 | 68.07 | 66.81 | 18,485,620 |
| Aug 06 2024 | 67.74 | 0.15 | 0.22% | 67.85 | 68.63 | 67.68 | 14,768,434 |
| Aug 05 2024 | 67.59 | -0.87 | -1.27% | 67.86 | 68.58 | 66.91 | 19,908,581 |
| Aug 02 2024 | 68.46 | -1.33 | -1.91% | 69.83 | 70.235 | 67.74 | 22,889,148 |
| Aug 01 2024 | 69.79 | 1.15 | 1.68% | 68.76 | 69.80 | 68.52 | 17,278,461 |
| Jul 31 2024 | 68.64 | -0.55 | -0.79% | 69.16 | 69.25 | 68.29 | 22,906,624 |
| Jul 30 2024 | 69.19 | -0.43 | -0.62% | 69.47 | 69.845 | 68.98 | 12,521,715 |
| Jul 29 2024 | 69.62 | -0.16 | -0.23% | 69.73 | 69.90 | 69.13 | 10,312,250 |
| Jul 26 2024 | 69.78 | -0.24 | -0.34% | 70.23 | 70.235 | 68.83 | 16,788,199 |
| Jul 25 2024 | 70.02 | -0.58 | -0.82% | 70.64 | 70.70 | 69.95 | 18,447,603 |
| Jul 24 2024 | 70.60 | -0.05 | -0.07% | 70.57 | 70.84 | 70.34 | 22,125,179 |
| Jul 23 2024 | 70.65 | 0.25 | 0.35% | 70.53 | 70.70 | 70.11 | 9,260,704 |
| Jul 22 2024 | 70.4001 | -0.35 | -0.49% | 70.82 | 71.26 | 70.2301 | 6,422,948 |
| Jul 19 2024 | 70.75 | -0.07 | -0.10% | 71.12 | 71.33 | 70.65 | 10,487,365 |
| Jul 18 2024 | 70.82 | -0.21 | -0.30% | 70.63 | 71.19 | 70.43 | 10,681,867 |
| Jul 17 2024 | 71.03 | 1.04 | 1.49% | 70.19 | 71.10 | 69.95 | 13,130,769 |
| Jul 16 2024 | 69.99 | 0.38 | 0.55% | 69.82 | 70.24 | 69.58 | 9,831,300 |
| Jul 15 2024 | 69.61 | 0.37 | 0.53% | 69.30 | 69.975 | 69.30 | 10,158,757 |
| Jul 12 2024 | 69.24 | -0.56 | -0.80% | 69.90 | 70.0299 | 69.17 | 12,141,072 |
| Jul 11 2024 | 69.80 | -0.61 | -0.87% | 70.18 | 70.30 | 69.26 | 15,418,745 |
| Jul 10 2024 | 70.41 | 0.51 | 0.73% | 70.10 | 70.44 | 69.72 | 10,796,251 |
| Jul 09 2024 | 69.90 | 0.22 | 0.32% | 69.71 | 70.25 | 69.67 | 9,758,845 |
| Jul 08 2024 | 69.68 | -0.36 | -0.51% | 69.88 | 70.14 | 69.35 | 12,074,865 |
| Jul 05 2024 | 70.04 | 1.80 | 2.64% | 68.16 | 70.15 | 68.10 | 21,584,289 |
| Jul 03 2024 | 68.24 | 0.17 | 0.25% | 67.81 | 68.25 | 67.62 | 6,287,547 |
| Jul 02 2024 | 68.07 | 0.59 | 0.87% | 67.46 | 68.085 | 67.26 | 9,431,228 |
| Jul 01 2024 | 67.48 | -0.23 | -0.34% | 67.89 | 68.24 | 67.25 | 8,663,804 |
| Jun 28 2024 | 67.71 | -0.17 | -0.25% | 67.87 | 68.0981 | 67.32 | 18,815,036 |
| Jun 27 2024 | 67.88 | -0.41 | -0.60% | 68.29 | 68.58 | 67.665 | 12,898,644 |
| Jun 26 2024 | 68.29 | 0.87 | 1.29% | 67.46 | 68.5999 | 67.21 | 14,167,536 |
| Jun 25 2024 | 67.42 | -1.48 | -2.15% | 67.36 | 67.59 | 66.55 | 20,897,866 |
| Jun 24 2024 | 68.90 | 0.99 | 1.46% | 68.05 | 69.04 | 67.90 | 12,467,463 |
