Wal-Mart Stores, Inc. (WMT)

98.65Last Price

0.00 (0.00%)Change

Wal-Mart Stores, Inc. is a multinational retail corporation that operates a chain of discount department stores, grocery stores, and warehouse clubs around the world

The company is known for its commitment to providing a wide variety of products, from groceries and household goods to electronics and apparel, all at competitive prices. With a focus on everyday low pricing, Wal-Mart aims to enhance customer convenience by offering a one-stop shopping experience, alongside services such as online shopping and curbside pickup. The company is also engaged in various sustainability initiatives and community programs, reflecting its dedication to responsible retail practices.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	97.69	98.93	97.42	98.65	11,001,127	98.65
1/29/2025	97.42	98.17	97.22	97.50	11,254,610	97.50
1/28/2025	97.23	97.84	96.73	97.29	14,636,609	97.29
1/27/2025	95.90	97.46	94.82	97.40	18,871,308	97.40
1/24/2025	93.54	95.01	93.45	94.76	14,973,832	94.76
1/23/2025	92.96	93.81	92.32	93.81	14,185,263	93.81
1/22/2025	93.77	94.00	92.52	93.23	15,561,631	93.23
1/21/2025	92.48	94.24	92.31	93.08	23,232,906	93.08
1/17/2025	92.07	92.26	91.05	91.94	15,937,188	91.94
1/16/2025	91.50	91.72	90.12	91.30	13,261,085	91.30
1/15/2025	91.07	91.72	90.81	91.34	17,624,049	91.34
1/14/2025	91.86	91.98	90.56	90.79	13,546,559	90.79
1/13/2025	92.12	92.43	91.10	91.53	18,607,943	91.53
1/10/2025	92.49	93.58	92.20	93.00	18,140,892	93.00
1/08/2025	91.11	91.84	90.82	91.80	13,453,662	91.80
1/07/2025	91.70	91.94	90.45	90.81	11,234,506	90.81
1/06/2025	90.83	92.47	90.70	91.43	14,515,405	91.43
1/03/2025	90.15	91.30	90.14	90.78	10,834,677	90.78
1/02/2025	89.98	90.60	89.52	90.00	14,915,573	90.00
12/31/2024	90.57	0.00	90.57	90.35	0	90.35
12/30/2024	90.73	91.07	90.13	90.57	9,785,232	90.57
12/27/2024	92.13	92.35	91.03	91.66	11,384,390	91.66
12/26/2024	92.54	92.88	92.17	92.79	10,994,634	92.79
12/24/2024	90.37	92.68	90.35	92.68	8,995,500	92.68
12/23/2024	91.50	91.50	88.91	90.35	26,182,326	90.35
12/20/2024	93.01	93.75	91.63	92.24	49,351,155	92.24
12/19/2024	94.48	94.56	93.36	93.81	10,437,414	93.81
12/18/2024	95.34	95.89	93.13	93.55	24,638,000	93.55
12/17/2024	95.14	95.49	94.32	95.42	23,557,254	95.42
12/16/2024	94.42	95.70	94.10	94.87	16,732,641	94.87
12/13/2024	93.80	94.68	93.04	94.25	11,495,919	94.25
12/12/2024	95.68	95.71	94.09	94.09	14,288,346	93.88
12/11/2024	94.54	95.69	94.50	94.96	19,669,402	94.75
12/10/2024	94.05	95.24	93.77	94.55	13,157,723	94.34
12/09/2024	95.66	95.94	93.60	93.83	20,918,538	93.62
12/06/2024	95.54	96.18	95.33	95.70	18,810,982	95.49
12/05/2024	94.89	95.60	94.34	95.30	22,641,918	95.09
12/04/2024	93.45	94.52	93.05	94.45	17,343,973	94.24
12/03/2024	92.78	93.59	92.26	93.51	17,757,299	93.30
12/02/2024	92.82	92.99	91.95	92.64	17,251,224	92.44
11/29/2024	92.26	92.64	91.82	92.50	11,041,229	92.30
11/27/2024	92.00	92.25	91.31	91.88	14,358,884	91.68
11/26/2024	89.89	91.88	89.84	91.31	16,396,471	91.11
11/25/2024	90.50	90.95	89.06	89.50	25,050,943	89.30
11/22/2024	89.41	90.91	88.93	90.44	23,990,772	90.24
11/21/2024	87.45	88.64	86.93	88.39	18,719,496	88.19
11/20/2024	86.60	87.20	85.91	87.18	18,168,137	86.99
11/19/2024	86.23	88.29	85.91	86.60	36,273,840	86.41
11/18/2024	84.82	84.85	83.66	84.08	25,099,544	83.89
11/15/2024	84.53	84.78	83.94	84.25	17,370,632	84.06
11/14/2024	85.03	85.76	84.34	84.47	15,709,490	84.28
11/13/2024	84.99	85.79	84.77	85.50	12,803,348	85.31
11/12/2024	84.50	85.53	84.50	84.99	12,855,339	84.80
11/11/2024	84.95	85.41	84.12	84.21	10,426,914	84.02
11/08/2024	84.28	85.42	84.23	84.83	14,396,635	84.64
11/07/2024	83.72	84.39	83.42	83.85	12,655,535	83.66
11/06/2024	85.14	85.54	82.06	83.44	19,967,046	83.26
11/05/2024	82.68	83.77	82.51	83.68	10,601,941	83.50
11/04/2024	82.20	82.91	82.00	82.45	11,727,420	82.27
11/01/2024	82.53	82.53	81.54	82.19	12,182,117	82.01
10/31/2024	81.29	82.44	81.22	81.95	15,543,342	81.77