Skip to main content

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

60.17 -0.55 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 39.83 40.52 39.52 39.97 10,922,438 -0.28(-0.69%)
Jan 28, 2000 42.99 42.99 39.06 40.25 19,223,638 -2.92(-6.76%)
Jan 27, 2000 44.76 44.90 42.26 43.17 10,033,488 -2.05(-4.54%)
Jan 26, 2000 44.63 45.31 43.80 45.22 6,222,784 +0.59(+1.33%)
Jan 25, 2000 43.67 44.67 43.44 44.63 8,774,303 +1.28(+2.95%)
Jan 24, 2000 46.32 46.32 41.98 43.35 10,691,366 -2.23(-4.90%)
Jan 21, 2000 46.68 46.68 45.31 45.59 9,524,910 -0.69(-1.48%)
Jan 20, 2000 47.05 47.09 45.63 46.27 7,865,903 -0.50(-1.06%)
Jan 19, 2000 47.64 48.05 46.72 46.77 6,609,594 -1.10(-2.29%)
Jan 18, 2000 46.13 48.51 46.04 47.86 8,825,667 +0.77(+1.64%)
Jan 14, 2000 46.72 48.14 46.72 47.09 8,647,603 -0.45(-0.95%)
Jan 13, 2000 48.19 48.27 47.45 47.54 6,878,196 +0.04(+0.09%)
Jan 12, 2000 48.32 48.73 47.50 47.50 5,599,150 -0.87(-1.80%)
Jan 11, 2000 48.96 49.46 47.91 48.37 6,773,549 -0.73(-1.49%)
Jan 10, 2000 49.10 49.28 47.91 49.10 9,200,012 -0.91(-1.82%)
Jan 07, 2000 47.09 50.33 47.09 50.01 10,931,478 +3.51(+7.55%)
Jan 06, 2000 45.99 47.13 45.77 46.50 8,967,570 +0.50(+1.10%)
Jan 05, 2000 46.64 46.99 45.40 45.99 9,620,380 -0.96(-2.04%)
Jan 04, 2000 47.82 48.05 46.86 46.95 9,242,884 -1.83(-3.74%)
Jan 03, 2000 49.92 50.38 47.82 48.78 11,472,107 -1.69(-3.34%)
Dec 31, 1999 49.87 51.29 49.83 50.46 2,895,866 +0.96(+1.93%)
Dec 30, 1999 49.73 50.78 49.51 49.51 3,624,421 +0.32(+0.65%)
Dec 29, 1999 50.78 51.11 49.19 49.19 3,454,302 -1.42(-2.80%)
Dec 28, 1999 50.10 51.24 50.05 50.60 4,839,365 -0.09(-0.19%)
Dec 27, 1999 49.14 51.19 49.14 50.70 7,167,070 +1.51(+3.07%)
Dec 23, 1999 48.91 49.65 48.73 49.19 5,275,347 +1.23(+2.56%)
Dec 22, 1999 47.18 48.23 47.18 47.96 5,142,210 +0.64(+1.36%)
Dec 21, 1999 46.72 47.96 46.40 47.32 6,349,346 +0.39(+0.82%)
Dec 20, 1999 48.27 48.51 46.13 46.93 8,671,573 -0.53(-1.11%)
Dec 17, 1999 50.24 50.28 47.27 47.45 20,101,356 -2.64(-5.28%)
Dec 16, 1999 48.73 50.19 48.19 50.10 11,630,173 +1.90(+3.94%)
Dec 15, 1999 48.91 48.96 47.54 48.20 10,744,648 -0.76(-1.55%)
Dec 14, 1999 48.91 50.01 48.87 48.96 10,283,873 -0.69(-1.38%)
Dec 13, 1999 47.82 50.51 47.27 49.65 12,863,882 +3.47(+7.51%)
Dec 10, 1999 45.63 47.09 45.18 46.18 17,257,266 +0.73(+1.61%)
Dec 09, 1999 42.71 45.45 42.07 45.45 12,070,950 +2.62(+6.12%)
Dec 08, 1999 42.94 43.30 42.34 42.83 6,300,721 +0.48(+1.14%)
Dec 07, 1999 43.67 43.90 42.34 42.34 8,715,131 -1.15(-2.65%)
Dec 06, 1999 42.75 44.17 42.53 43.50 7,470,601 +0.38(+0.88%)
Dec 03, 1999 42.48 43.26 42.30 43.12 8,455,431 +1.01(+2.41%)
Dec 02, 1999 43.07 43.21 41.61 42.10 7,242,816 -0.66(-1.55%)
Dec 01, 1999 42.12 43.07 42.12 42.77 7,293,359 +0.69(+1.65%)
Nov 30, 1999 42.89 43.03 41.80 42.07 5,998,698 -1.00(-2.32%)
Nov 29, 1999 42.71 43.35 42.34 43.07 6,567,406 +0.58(+1.37%)
Nov 26, 1999 42.34 42.85 42.07 42.49 3,151,867 +0.19(+0.45%)
Nov 24, 1999 41.25 42.71 41.21 42.30 7,771,529 +1.46(+3.58%)
Nov 23, 1999 41.34 41.34 40.52 40.84 8,877,032 -0.59(-1.43%)
Nov 22, 1999 41.75 41.80 40.98 41.43 8,662,259 -1.01(-2.37%)
Nov 19, 1999 42.62 43.12 42.16 42.44 6,837,241 -0.91(-2.11%)
Nov 18, 1999 43.21 43.62 42.71 43.35 7,843,165 +0.37(+0.85%)
Nov 17, 1999 43.35 44.26 42.85 42.99 8,860,595 -0.73(-1.67%)
Nov 16, 1999 43.44 44.08 42.89 43.72 8,517,343 +0.69(+1.59%)
Nov 15, 1999 43.07 44.31 42.53 43.03 12,385,301 +0.04(+0.10%)
Nov 12, 1999 42.30 42.99 41.53 42.99 7,686,880 +1.05(+2.51%)
Nov 11, 1999 41.53 41.98 41.39 41.94 8,615,963 +0.23(+0.54%)
Nov 10, 1999 42.34 42.71 41.71 41.71 9,576,960 -0.64(-1.50%)
Nov 09, 1999 42.34 42.48 41.29 42.34 13,738,038 -0.37(-0.85%)
Nov 08, 1999 42.71 43.21 42.57 42.71 6,687,257 +0.32(+0.76%)
Nov 05, 1999 41.98 42.89 41.80 42.39 8,554,599 +1.50(+3.68%)
Nov 04, 1999 41.25 41.61 40.80 40.88 5,685,579 +0.18(+0.45%)
Nov 03, 1999 40.70 41.21 40.15 40.70 5,591,205 -0.28(-0.68%)
Nov 02, 1999 41.11 41.71 40.61 40.98 6,280,175 -0.09(-0.21%)
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.