Shares Magazine
$59.60+0.00 (+0.00%)28 Mar 2025, 19:14
Wal-Mart Stores INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | $85.50 | $85.80 | $84.75 | $59.60 | 18,768 |
| Mar 27, 2025 | $84.99 | $86.09 | $84.84 | $59.60 | 51,278 |
| Mar 26, 2025 | $85.13 | $85.55 | $84.60 | $59.60 | 121,488 |
| Mar 25, 2025 | $87.20 | $87.31 | $84.77 | $59.60 | 362,849 |
| Mar 24, 2025 | $86.47 | $87.36 | $86.33 | $59.60 | 87,289 |
| Mar 21, 2025 | $85.61 | $86.19 | $84.78 | $59.60 | 13,048 |
| Mar 20, 2025 | $85.80 | $87.03 | $85.54 | $59.60 | 27,115 |
| Mar 19, 2025 | $85.85 | $86.72 | $85.51 | $59.60 | 16,498 |
| Mar 18, 2025 | $87.52 | $87.62 | $85.60 | $59.60 | 655,531 |
| Mar 17, 2025 | $85.10 | $87.98 | $85.00 | $59.60 | 34,859 |
| Mar 14, 2025 | $84.91 | $85.37 | $84.12 | $59.60 | 39,244 |
| Mar 13, 2025 | $84.75 | $85.42 | $83.92 | $59.60 | 23,685 |
| Mar 12, 2025 | $87.34 | $89.08 | $85.26 | $59.60 | 35,422 |
| Mar 11, 2025 | $87.30 | $89.35 | $86.48 | $59.60 | 54,240 |
| Mar 10, 2025 | $91.09 | $91.09 | $86.62 | $59.60 | 135,711 |
| Mar 7, 2025 | $94.31 | $94.31 | $90.78 | $59.60 | 77,740 |
| Mar 6, 2025 | $95.85 | $96.11 | $94.80 | $59.60 | 38,294 |
| Mar 5, 2025 | $95.44 | $95.97 | $94.00 | $59.60 | 27,466 |
| Mar 4, 2025 | $96.59 | $97.10 | $94.80 | $59.60 | 54,478 |
| Mar 3, 2025 | $98.43 | $99.46 | $97.80 | $59.60 | 80,537 |
| Feb 28, 2025 | $96.50 | $98.25 | $96.50 | $59.60 | 33,198 |
| Feb 27, 2025 | $96.11 | $98.02 | $95.60 | $59.60 | 41,007 |
| Feb 26, 2025 | $97.50 | $98.70 | $96.19 | $59.60 | 74,865 |
| Feb 25, 2025 | $94.21 | $97.47 | $94.08 | $59.60 | 166,209 |
| Feb 24, 2025 | $94.58 | $95.13 | $92.13 | $59.60 | 104,525 |
| Feb 21, 2025 | $97.35 | $97.52 | $94.11 | $59.60 | 150,524 |
| Feb 20, 2025 | $103.75 | $103.75 | $94.77 | $59.60 | 284,850 |
| Feb 19, 2025 | $103.88 | $104.30 | $102.65 | $59.60 | 142,304 |
| Feb 18, 2025 | $104.64 | $104.68 | $102.51 | $59.60 | 75,215 |
| Feb 14, 2025 | $105.35 | $105.35 | $103.60 | $59.60 | 28,936 |
| Feb 13, 2025 | $104.07 | $104.66 | $103.57 | $59.60 | 14,447 |
| Feb 12, 2025 | $101.80 | $103.90 | $101.80 | $59.60 | 17,956 |
| Feb 11, 2025 | $102.80 | $103.37 | $101.87 | $59.60 | 13,240 |
| Feb 10, 2025 | $101.67 | $102.44 | $101.25 | $59.60 | 18,959 |
| Feb 7, 2025 | $102.89 | $102.94 | $101.48 | $59.60 | 76,015 |
| Feb 6, 2025 | $102.91 | $102.95 | $101.95 | $59.60 | 68,432 |
| Feb 5, 2025 | $101.00 | $102.23 | $100.53 | $59.60 | 19,832 |
| Feb 4, 2025 | $99.60 | $100.84 | $99.37 | $59.60 | 28,403 |
| Feb 3, 2025 | $96.82 | $99.78 | $95.70 | $59.60 | 62,763 |
| Jan 31, 2025 | $99.00 | $99.00 | $97.70 | $59.60 | 63,476 |
| Jan 30, 2025 | $97.79 | $98.78 | $97.46 | $59.60 | 32,649 |
| Jan 29, 2025 | $97.28 | $98.16 | $97.24 | $59.60 | 32,585 |
| Jan 28, 2025 | $97.20 | $97.81 | $96.90 | $59.60 | 46,748 |
| Jan 27, 2025 | $94.14 | $96.98 | $94.14 | $59.60 | 41,297 |
| Jan 24, 2025 | $93.68 | $95.00 | $93.54 | $59.60 | 44,316 |
| Jan 23, 2025 | $92.91 | $93.03 | $92.32 | $59.60 | 13,851 |
| Jan 22, 2025 | $93.02 | $93.84 | $92.54 | $59.60 | 17,528 |
| Jan 21, 2025 | $92.44 | $94.23 | $92.40 | $59.60 | 29,934 |
| Jan 17, 2025 | $91.35 | $92.24 | $91.05 | $59.60 | 21,900 |
| Jan 16, 2025 | $91.64 | $91.64 | $90.13 | $59.60 | 15,650 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.