Skip to main content

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

60.17 -0.55 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2001 40.15 40.81 40.08 40.26 11,525,252 +0.36(+0.91%)
Nov 29, 2001 40.23 40.37 39.79 39.90 7,845,357 -0.26(-0.64%)
Nov 28, 2001 40.08 40.71 39.77 40.15 10,231,002 -0.06(-0.15%)
Nov 27, 2001 40.56 40.75 40.03 40.21 13,237,131 -0.49(-1.20%)
Nov 26, 2001 40.67 40.90 40.38 40.70 10,550,147 -0.04(-0.09%)
Nov 23, 2001 40.21 40.77 40.20 40.74 3,159,948 +0.50(+1.23%)
Nov 21, 2001 40.53 40.60 40.04 40.24 6,834,228 -0.42(-1.04%)
Nov 20, 2001 40.67 40.87 40.23 40.67 8,679,107 -0.04(-0.09%)
Nov 19, 2001 39.86 40.78 39.86 40.70 10,908,330 +0.47(+1.18%)
Nov 16, 2001 40.88 40.88 39.90 40.23 14,462,073 -0.66(-1.61%)
Nov 15, 2001 40.58 41.06 40.36 40.88 11,576,891 +0.53(+1.30%)
Nov 14, 2001 40.59 40.74 40.19 40.36 13,134,676 +0.74(+1.88%)
Nov 13, 2001 40.81 40.85 39.61 39.61 14,412,216 -0.96(-2.37%)
Nov 12, 2001 39.83 40.65 39.42 40.58 8,904,152 +0.35(+0.87%)
Nov 09, 2001 39.83 40.34 39.34 40.23 6,911,206 +0.44(+1.10%)
Nov 08, 2001 39.86 40.45 39.42 39.79 11,757,831 +0.50(+1.26%)
Nov 07, 2001 40.04 40.15 38.99 39.29 11,262,403 -0.82(-2.04%)
Nov 06, 2001 39.46 40.23 39.17 40.11 12,027,803 +0.76(+1.93%)
Nov 05, 2001 38.80 39.64 38.25 39.35 9,370,543 +0.68(+1.76%)
Nov 02, 2001 37.82 38.83 37.79 38.67 7,936,580 +0.53(+1.40%)
Nov 01, 2001 37.38 38.66 37.13 38.14 11,782,212 +0.61(+1.63%)
Oct 31, 2001 37.01 38.20 36.98 37.53 9,635,447 +0.58(+1.58%)
Oct 30, 2001 37.60 37.78 36.77 36.94 9,718,041 -0.95(-2.50%)
Oct 29, 2001 38.62 38.74 37.75 37.89 8,252,301 -1.11(-2.85%)
Oct 26, 2001 38.80 39.29 38.33 39.00 7,018,045 +0.09(+0.23%)
Oct 25, 2001 37.82 38.91 37.61 38.91 9,441,220 +0.60(+1.56%)
Oct 24, 2001 38.67 38.83 38.28 38.31 7,164,742 -0.09(-0.25%)
Oct 23, 2001 38.72 39.10 38.07 38.41 8,476,388 -0.31(-0.81%)
Oct 22, 2001 38.55 39.13 38.02 38.72 8,963,735 +0.02(+0.06%)
Oct 19, 2001 38.07 38.75 37.67 38.70 8,279,285 +0.81(+2.14%)
Oct 18, 2001 38.20 38.55 37.54 37.89 10,723,691 -0.23(-0.61%)
Oct 17, 2001 38.88 39.23 38.07 38.12 9,092,900 -0.67(-1.73%)
Oct 16, 2001 39.04 39.42 38.33 38.80 9,269,731 -0.25(-0.64%)
Oct 15, 2001 38.42 39.04 38.26 39.04 8,574,049 +0.42(+1.10%)
Oct 12, 2001 38.58 38.69 37.82 38.62 14,710,952 -0.43(-1.10%)
Oct 11, 2001 39.39 39.97 38.58 39.05 16,793,614 -0.10(-0.26%)
Oct 10, 2001 38.20 39.20 38.11 39.15 12,987,568 +1.13(+2.98%)
Oct 09, 2001 37.60 38.11 37.23 38.02 11,051,465 +0.71(+1.90%)
Oct 08, 2001 38.26 38.26 37.20 37.31 9,179,877 -0.94(-2.46%)
Oct 05, 2001 37.61 38.26 37.23 38.26 12,961,954 +0.66(+1.75%)
Oct 04, 2001 38.55 38.66 37.54 37.60 13,969,795 -0.90(-2.33%)
Oct 03, 2001 37.88 39.04 37.60 38.50 19,110,088 +0.82(+2.19%)
Oct 02, 2001 36.54 37.96 36.36 37.67 15,620,584 +1.34(+3.70%)
Oct 01, 2001 36.14 36.54 35.15 36.33 16,421,050 +0.19(+0.53%)
Sep 28, 2001 36.10 36.47 35.63 36.14 13,094,817 +0.08(+0.22%)
Sep 27, 2001 36.12 36.28 35.12 36.06 12,665,820 -0.07(-0.18%)
Sep 26, 2001 36.03 36.12 35.50 36.12 16,595,963 +0.79(+2.23%)
Sep 25, 2001 35.19 35.85 35.08 35.34 21,879,666 +0.82(+2.37%)
Sep 24, 2001 33.95 35.03 33.59 34.52 19,041,466 +1.91(+5.87%)
Sep 21, 2001 32.23 33.55 32.05 32.61 22,523,162 -0.47(-1.43%)
Sep 20, 2001 33.11 33.54 32.86 33.08 17,335,750 -0.10(-0.31%)
Sep 19, 2001 33.06 33.64 32.26 33.18 16,048,486 +0.07(+0.22%)
Sep 18, 2001 32.85 33.84 32.24 33.11 14,396,190 +0.99(+3.07%)
Sep 17, 2001 32.12 33.66 30.66 32.12 23,972,602 -1.63(-4.82%)
Sep 10, 2001 33.22 34.31 32.88 33.75 9,213,983 +0.01(+0.02%)
Sep 07, 2001 34.24 34.24 32.94 33.74 14,288,530 -0.84(-2.43%)
Sep 06, 2001 35.74 36.26 34.31 34.58 14,222,509 -1.30(-3.62%)
Sep 05, 2001 35.28 36.03 34.31 35.88 13,468,751 +0.51(+1.44%)
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.