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 (%)
Feb 27, 2004 43.37 43.86 43.26 43.48 17,304,932 +0.12(+0.27%)
Feb 26, 2004 43.45 43.61 43.17 43.37 14,331,265 -0.35(-0.80%)
Feb 25, 2004 43.62 43.80 43.40 43.72 16,846,760 -0.05(-0.12%)
Feb 24, 2004 43.77 43.80 43.40 43.77 18,872,442 -0.07(-0.17%)
Feb 23, 2004 43.40 43.91 43.24 43.84 27,941,920 +0.45(+1.04%)
Feb 20, 2004 42.86 43.48 42.79 43.39 23,068,858 +0.77(+1.80%)
Feb 19, 2004 42.49 43.04 42.13 42.62 28,238,738 +0.86(+2.06%)
Feb 18, 2004 42.05 42.09 41.39 41.76 10,943,257 -0.23(-0.56%)
Feb 17, 2004 41.89 42.23 41.23 41.99 10,539,600 +0.88(+2.13%)
Feb 13, 2004 41.86 41.86 41.02 41.12 9,770,501 -0.48(-1.16%)
Feb 12, 2004 41.45 41.94 41.43 41.60 10,924,903 -0.07(-0.16%)
Feb 11, 2004 42.13 42.56 41.55 41.67 14,522,478 -0.34(-0.80%)
Feb 10, 2004 41.72 42.05 41.48 42.00 12,601,169 +0.15(+0.37%)
Feb 09, 2004 41.65 42.01 41.64 41.85 11,533,882 -0.19(-0.45%)
Feb 06, 2004 41.25 42.05 41.04 42.04 20,685,680 +0.97(+2.36%)
Feb 05, 2004 40.77 41.28 40.72 41.07 17,220,694 +0.63(+1.55%)
Feb 04, 2004 40.12 40.85 40.10 40.44 15,945,619 +0.28(+0.69%)
Feb 03, 2004 39.93 40.26 39.79 40.16 11,329,108 +0.23(+0.59%)
Feb 02, 2004 39.57 40.14 39.53 39.93 16,139,846 +0.61(+1.56%)
Jan 30, 2004 39.61 39.94 39.31 39.31 10,700,269 -0.46(-1.16%)
Jan 29, 2004 38.97 39.79 38.86 39.77 14,383,862 +0.88(+2.27%)
Jan 28, 2004 39.75 39.85 38.79 38.89 13,734,888 -0.85(-2.13%)
Jan 27, 2004 39.79 40.12 39.69 39.74 13,049,342 -0.13(-0.33%)
Jan 26, 2004 39.58 39.92 39.26 39.87 12,529,259 +0.29(+0.74%)
Jan 23, 2004 39.04 39.75 38.75 39.58 17,202,888 +0.75(+1.94%)
Jan 22, 2004 39.05 39.18 38.66 38.83 10,486,592 -0.20(-0.51%)
Jan 21, 2004 38.62 39.08 38.62 39.02 12,411,326 +0.37(+0.94%)
Jan 20, 2004 38.90 39.02 38.53 38.66 10,932,437 -0.39(-0.99%)
Jan 16, 2004 39.17 39.24 38.79 39.04 13,313,151 -0.01(-0.02%)
Jan 15, 2004 38.82 39.16 38.40 39.05 13,872,545 +0.26(+0.66%)
Jan 14, 2004 38.52 38.83 38.52 38.80 10,701,091 +0.28(+0.72%)
Jan 13, 2004 38.25 38.52 38.04 38.52 11,611,271 +0.18(+0.48%)
Jan 12, 2004 38.40 38.55 38.04 38.34 12,258,328 +0.08(+0.21%)
Jan 09, 2004 38.80 38.80 38.16 38.26 15,178,575 -0.63(-1.61%)
Jan 08, 2004 39.53 39.66 38.62 38.88 18,400,298 -0.16(-0.41%)
Jan 07, 2004 38.94 39.07 38.56 39.04 16,750,194 +0.10(+0.26%)
Jan 06, 2004 38.22 38.99 38.18 38.94 18,237,164 +0.89(+2.34%)
Jan 05, 2004 38.55 38.55 37.66 38.05 18,424,680 -0.13(-0.34%)
Jan 02, 2004 38.95 38.99 38.06 38.18 12,045,199 -0.55(-1.41%)
Dec 31, 2003 38.66 38.82 38.48 38.73 9,265,074 +0.20(+0.51%)
Dec 30, 2003 38.66 38.78 38.34 38.53 8,410,367 -0.09(-0.23%)
Dec 29, 2003 38.46 38.62 38.16 38.62 10,732,594 +0.28(+0.72%)
Dec 26, 2003 38.20 38.72 38.20 38.34 4,272,574 +0.06(+0.15%)
Dec 24, 2003 38.57 38.66 38.15 38.29 4,969,214 -0.24(-0.63%)
Dec 23, 2003 38.62 38.93 38.34 38.53 13,576,822 -0.22(-0.57%)
Dec 22, 2003 38.04 38.84 38.02 38.75 15,654,143 +0.53(+1.38%)
Dec 19, 2003 38.47 38.70 38.21 38.22 19,844,670 -0.18(-0.48%)
Dec 18, 2003 38.61 38.85 38.35 38.40 21,043,178 +0.51(+1.35%)
Dec 17, 2003 37.46 38.26 37.42 37.89 22,415,912 +0.37(+0.99%)
Dec 16, 2003 37.23 37.59 36.94 37.52 22,919,970 +0.47(+1.28%)
Dec 15, 2003 38.75 38.75 36.87 37.04 33,845,420 -1.28(-3.35%)
Dec 12, 2003 38.68 38.69 37.97 38.33 15,783,992 -0.23(-0.59%)
Dec 11, 2003 38.80 39.09 38.50 38.56 16,004,380 -0.10(-0.26%)
Dec 10, 2003 38.62 38.88 38.37 38.66 13,304,932 +0.25(+0.65%)
Dec 09, 2003 39.06 39.08 38.37 38.41 13,674,483 -0.58(-1.48%)
Dec 08, 2003 39.04 39.13 38.69 38.99 14,281,133 -0.06(-0.15%)
Dec 05, 2003 38.58 39.17 38.48 39.04 18,544,394 +0.34(+0.87%)
Dec 04, 2003 38.80 38.86 38.07 38.71 24,096,836 +0.24(+0.63%)
Dec 03, 2003 38.91 39.22 38.46 38.47 24,247,642 -0.24(-0.62%)
Dec 02, 2003 39.66 39.83 38.69 38.71 29,678,726 -1.08(-2.72%)
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.