Skip to main content

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

60.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 38.37 38.62 38.12 38.26 14,014,311 -0.02(-0.06%)
Jan 28, 2005 38.62 38.64 38.18 38.28 15,233,364 -0.47(-1.22%)
Jan 27, 2005 38.74 38.97 38.60 38.75 9,086,873 -0.15(-0.38%)
Jan 26, 2005 38.95 39.20 38.85 38.90 9,832,687 +0.00(+0.00%)
Jan 25, 2005 38.83 39.02 38.77 38.90 8,792,246 +0.15(+0.40%)
Jan 24, 2005 38.71 38.90 38.53 38.75 11,748,243 +0.04(+0.11%)
Jan 21, 2005 38.94 39.04 38.69 38.70 11,753,859 -0.26(-0.67%)
Jan 20, 2005 39.22 39.55 38.91 38.96 12,330,238 -0.30(-0.76%)
Jan 19, 2005 39.64 39.86 39.24 39.26 9,515,870 -0.52(-1.30%)
Jan 18, 2005 39.13 39.79 39.08 39.78 13,554,222 +0.36(+0.93%)
Jan 14, 2005 39.15 39.47 39.05 39.42 10,254,698 +0.26(+0.65%)
Jan 13, 2005 39.50 39.57 39.07 39.16 13,134,402 -0.32(-0.81%)
Jan 12, 2005 39.12 39.53 38.99 39.48 11,419,236 +0.36(+0.91%)
Jan 11, 2005 39.12 39.24 39.00 39.12 9,127,006 -0.09(-0.24%)
Jan 10, 2005 39.28 39.66 39.12 39.22 11,853,575 -0.20(-0.50%)
Jan 07, 2005 39.46 39.66 39.24 39.42 13,231,926 -0.04(-0.11%)
Jan 06, 2005 39.35 39.56 38.80 39.46 19,215,556 +0.55(+1.43%)
Jan 05, 2005 39.06 39.16 38.77 38.91 11,288,564 +0.05(+0.13%)
Jan 04, 2005 39.26 39.34 38.71 38.85 14,514,534 -0.09(-0.24%)
Jan 03, 2005 39.24 39.64 38.91 38.95 22,022,940 +0.39(+1.00%)
Dec 31, 2004 38.75 38.83 38.37 38.56 11,514,842 -0.18(-0.45%)
Dec 30, 2004 39.15 39.15 38.71 38.74 9,020,442 -0.28(-0.71%)
Dec 29, 2004 38.86 39.05 38.85 39.02 7,920,007 +0.15(+0.39%)
Dec 28, 2004 38.58 38.99 38.58 38.86 9,064,410 +0.32(+0.83%)
Dec 27, 2004 38.73 39.05 38.50 38.54 13,275,757 +0.18(+0.46%)
Dec 23, 2004 38.63 38.81 38.37 38.37 11,463,889 -0.31(-0.79%)
Dec 22, 2004 38.22 38.88 38.20 38.67 17,129,744 +0.27(+0.70%)
Dec 21, 2004 38.11 38.40 38.10 38.40 12,730,745 +0.29(+0.77%)
Dec 20, 2004 38.18 38.48 38.06 38.11 12,980,993 +0.13(+0.35%)
Dec 17, 2004 37.96 38.58 37.96 37.98 24,268,598 -0.53(-1.38%)
Dec 16, 2004 38.55 38.66 38.35 38.51 12,121,492 -0.20(-0.53%)
Dec 15, 2004 38.97 39.17 38.55 38.72 16,049,855 -0.35(-0.90%)
Dec 14, 2004 38.58 39.15 38.53 39.07 13,985,547 +0.41(+1.06%)
Dec 13, 2004 38.49 38.83 38.33 38.66 13,418,482 +0.18(+0.46%)
Dec 10, 2004 38.29 38.75 38.28 38.48 11,559,084 -0.04(-0.11%)
Dec 09, 2004 38.05 38.61 38.05 38.53 15,824,810 +0.19(+0.50%)
Dec 08, 2004 38.15 38.37 38.04 38.34 14,484,537 +0.01(+0.02%)
Dec 07, 2004 38.34 38.77 38.20 38.33 13,080,161 -0.01(-0.04%)
Dec 06, 2004 38.64 38.64 38.34 38.34 12,426,256 -0.30(-0.77%)
Dec 03, 2004 38.63 39.04 38.53 38.64 15,459,779 -0.05(-0.13%)
Dec 02, 2004 38.39 38.89 38.07 38.69 22,127,038 +0.13(+0.34%)
Dec 01, 2004 38.33 38.69 38.22 38.56 27,381,154 +0.55(+1.46%)
Nov 30, 2004 38.84 38.86 38.01 38.01 37,874,048 -0.80(-2.05%)
Nov 29, 2004 39.24 39.35 38.77 38.80 34,459,468 -1.58(-3.92%)
Nov 26, 2004 40.37 40.69 40.37 40.39 4,869,636 -0.13(-0.32%)
Nov 24, 2004 40.85 40.85 40.29 40.52 9,850,493 -0.11(-0.27%)
Nov 23, 2004 40.48 40.85 40.41 40.63 12,287,640 -0.02(-0.05%)
Nov 22, 2004 40.50 40.80 40.03 40.65 12,246,685 +0.31(+0.78%)
Nov 19, 2004 40.77 40.77 40.27 40.34 13,487,653 -0.40(-0.99%)
Nov 18, 2004 41.06 41.20 40.48 40.74 15,470,600 -0.32(-0.78%)
Nov 17, 2004 41.87 41.87 40.77 41.06 22,143,886 -0.47(-1.14%)
Nov 16, 2004 41.61 41.72 41.37 41.53 16,754,714 -0.59(-1.40%)
Nov 15, 2004 41.54 42.26 41.45 42.13 14,134,710 +0.62(+1.50%)
Nov 12, 2004 41.26 41.56 41.18 41.50 8,891,003 +0.17(+0.41%)
Nov 11, 2004 41.21 41.48 40.97 41.34 9,704,481 +0.42(+1.02%)
Nov 10, 2004 41.18 41.40 40.92 40.92 8,636,645 -0.20(-0.48%)
Nov 09, 2004 41.40 41.45 40.85 41.12 10,918,602 -0.15(-0.37%)
Nov 08, 2004 41.23 41.59 41.04 41.27 12,640,206 +0.04(+0.11%)
Nov 05, 2004 41.25 41.58 41.13 41.23 16,970,446 +0.15(+0.37%)
Nov 04, 2004 39.64 41.14 39.56 41.07 22,721,498 +1.30(+3.27%)
Nov 03, 2004 39.99 40.05 39.36 39.77 15,216,927 +0.24(+0.61%)
Nov 02, 2004 38.73 39.91 38.73 39.53 14,788,478 +0.22(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.