Shares Magazine
$59.60+38.30 (+64.26%)29 Jan 2025, 18:51
Wal-Mart Stores INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | $90.89 | $91.63 | $90.82 | $59.60 | 14,653 |
| Jan 14, 2025 | $91.69 | $91.91 | $90.96 | $59.60 | 10,670 |
| Jan 13, 2025 | $92.89 | $92.89 | $91.14 | $59.60 | 22,485 |
| Jan 10, 2025 | $92.24 | $93.44 | $91.80 | $59.60 | 455,107 |
| Jan 8, 2025 | $90.89 | $91.84 | $90.70 | $59.60 | 21,703 |
| Jan 7, 2025 | $91.57 | $91.87 | $90.45 | $59.60 | 17,442 |
| Jan 6, 2025 | $91.16 | $92.45 | $90.76 | $59.60 | 33,344 |
| Jan 3, 2025 | $90.25 | $91.30 | $90.12 | $59.60 | 16,898 |
| Jan 2, 2025 | $90.78 | $90.78 | $89.56 | $59.60 | 21,603 |
| Dec 31, 2024 | $90.64 | $90.85 | $90.09 | $59.60 | 4,832 |
| Dec 30, 2024 | $90.75 | $91.06 | $90.15 | $59.60 | 10,100 |
| Dec 27, 2024 | $92.61 | $92.61 | $91.03 | $59.60 | 13,236 |
| Dec 24, 2024 | $90.49 | $92.68 | $90.37 | $59.60 | 36,504 |
| Dec 23, 2024 | $91.46 | $91.47 | $88.91 | $59.60 | 67,694 |
| Dec 20, 2024 | $92.40 | $93.70 | $91.65 | $59.60 | 40,275 |
| Dec 19, 2024 | $94.25 | $94.56 | $93.36 | $59.60 | 17,542 |
| Dec 18, 2024 | $95.54 | $95.89 | $94.89 | $59.60 | 15,477 |
| Dec 17, 2024 | $94.91 | $95.24 | $94.33 | $59.60 | 20,572 |
| Dec 16, 2024 | $94.55 | $95.67 | $94.12 | $59.60 | 2,118,222 |
| Dec 13, 2024 | $94.15 | $94.67 | $93.04 | $59.60 | 20,953 |
| Dec 12, 2024 | $95.14 | $95.71 | $94.64 | $59.60 | 26,578 |
| Dec 11, 2024 | $94.52 | $95.68 | $94.51 | $59.60 | 56,989 |
| Dec 10, 2024 | $94.24 | $95.24 | $93.67 | $59.60 | 79,648 |
| Dec 9, 2024 | $95.62 | $95.94 | $93.63 | $59.60 | 1,404,704 |
| Dec 6, 2024 | $95.53 | $96.17 | $95.36 | $59.60 | 25,054 |
| Dec 5, 2024 | $94.51 | $95.59 | $94.40 | $59.60 | 49,186 |
| Dec 4, 2024 | $93.56 | $94.14 | $93.05 | $59.60 | 29,877 |
| Dec 3, 2024 | $92.83 | $93.55 | $92.26 | $59.60 | 39,854 |
| Dec 2, 2024 | $92.88 | $92.92 | $91.94 | $59.60 | 108,389 |
| Nov 29, 2024 | $92.45 | $92.61 | $91.82 | $59.60 | 67,827 |
| Nov 27, 2024 | $92.00 | $92.21 | $91.32 | $59.60 | 67,491 |
| Nov 26, 2024 | $89.56 | $91.63 | $89.56 | $59.60 | 41,427 |
| Nov 25, 2024 | $91.55 | $91.60 | $89.13 | $59.60 | 204,865 |
| Nov 22, 2024 | $88.60 | $90.90 | $88.60 | $59.60 | 31,936 |
| Nov 21, 2024 | $87.41 | $88.64 | $86.95 | $59.60 | 942,204 |
| Nov 20, 2024 | $86.00 | $87.08 | $85.90 | $59.60 | 32,804 |
| Nov 19, 2024 | $85.08 | $88.29 | $84.08 | $59.60 | 1,641,600 |
| Nov 18, 2024 | $84.77 | $84.85 | $83.67 | $59.60 | 47,082 |
| Nov 15, 2024 | $84.55 | $84.78 | $83.93 | $59.60 | 19,579 |
| Nov 14, 2024 | $85.90 | $85.90 | $84.57 | $59.60 | 17,390 |
| Nov 13, 2024 | $85.40 | $85.69 | $84.76 | $59.60 | 15,240 |
| Nov 12, 2024 | $84.34 | $85.43 | $84.34 | $59.60 | 24,061 |
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 |
|---|---|---|
| Pennon Group PLC | 564.00 | 9.41 |
| Bank Of Georgia Group PLC | 4,910.00 | 8.15 |
| Dowlais Group PLC | 73.50 | 7.53 |
| Wh Smith PLC | 1,271.00 | 6.81 |
| Tbc Bank Group PLC | 3,410.00 | 5.25 |
| Genus PLC | 1,864.00 | 5.07 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Future PLC | 895.00 | -5.99 |
| Sthree PLC | 264.00 | -5.88 |
| Bh Macro Limited | 384.00 | -5.30 |
| Molten Ventures PLC | 307.50 | -5.09 |
| Wizz Air Holdings PLC | 1,376.00 | -4.97 |
| Moonpig Group PLC | 208.50 | -4.58 |