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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 20, 2024	86.60	87.20	85.91	87.18	18,168,136	+0.58(+0.67%)
Nov 19, 2024	86.23	88.29	85.91	86.60	36,273,840	+2.52(+3.00%)
Nov 18, 2024	84.82	84.85	83.66	84.08	25,099,544	-0.17(-0.20%)
Nov 15, 2024	84.53	84.78	83.94	84.25	17,370,632	-0.22(-0.26%)
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	11,645,679	-0.23(-0.28%)
Oct 23, 2024	81.89	83.34	81.80	83.27	13,055,027	+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	9,424,461	-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	11,582,302	+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	79.87	80.75	18,999,988	+0.97(+1.22%)
Sep 27, 2024	79.90	80.29	79.60	79.78	11,899,103	-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	78.15	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	15,689,427	+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%)