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 (%)
Apr 30, 2002 40.96 41.31 40.49 40.78 14,260,176 -0.25(-0.60%)
Apr 29, 2002 40.81 41.91 40.74 41.03 13,770,364 +0.29(+0.72%)
Apr 26, 2002 41.80 41.83 40.72 40.74 13,746,668 -0.88(-2.11%)
Apr 25, 2002 41.47 41.69 41.05 41.61 10,041,158 -0.33(-0.78%)
Apr 24, 2002 42.27 42.81 41.85 41.94 8,940,861 -0.44(-1.03%)
Apr 23, 2002 42.23 42.67 42.07 42.38 9,475,600 +0.37(+0.87%)
Apr 22, 2002 43.02 43.15 41.61 42.02 8,819,503 -1.01(-2.34%)
Apr 19, 2002 42.93 43.15 42.45 43.02 8,010,408 +0.57(+1.34%)
Apr 18, 2002 42.75 43.38 41.42 42.45 16,063,142 -0.83(-1.92%)
Apr 17, 2002 44.21 44.21 42.82 43.29 12,520,903 -0.52(-1.18%)
Apr 16, 2002 43.95 44.32 43.51 43.80 9,606,957 +0.05(+0.12%)
Apr 15, 2002 44.57 44.73 43.45 43.75 7,903,296 -0.95(-2.12%)
Apr 12, 2002 44.32 45.16 44.02 44.70 8,887,989 +0.77(+1.76%)
Apr 11, 2002 44.28 45.13 43.81 43.93 11,734,409 -0.29(-0.66%)
Apr 10, 2002 43.99 44.32 43.71 44.22 9,746,942 +0.34(+0.78%)
Apr 09, 2002 43.88 44.13 43.73 43.88 8,533,095 +0.23(+0.54%)
Apr 08, 2002 43.07 43.77 42.72 43.64 8,409,135 +0.47(+1.08%)
Apr 05, 2002 43.24 43.62 42.91 43.18 7,289,113 -0.10(-0.24%)
Apr 04, 2002 42.93 43.51 42.87 43.28 9,387,116 +0.50(+1.16%)
Apr 03, 2002 43.37 43.66 42.16 42.78 12,235,453 -0.24(-0.56%)
Apr 02, 2002 43.44 43.45 42.89 43.02 10,668,491 -0.46(-1.06%)
Apr 01, 2002 44.06 44.07 42.80 43.48 18,147,310 -1.27(-2.84%)
Mar 29, 2002 45.27 45.39 44.74 44.75 7,985,479 +0.00(+0.00%)
Mar 28, 2002 45.27 45.39 44.74 44.75 7,985,479 -0.51(-1.13%)
Mar 27, 2002 45.30 45.48 44.99 45.26 9,493,270 -0.12(-0.27%)
Mar 26, 2002 44.79 45.55 44.79 45.39 8,469,676 +0.65(+1.45%)
Mar 25, 2002 45.16 45.40 44.74 44.74 8,105,878 -0.56(-1.24%)
Mar 22, 2002 45.41 45.44 44.95 45.30 7,532,375 -0.11(-0.24%)
Mar 21, 2002 45.96 46.13 45.23 45.41 7,947,675 -0.72(-1.55%)
Mar 20, 2002 45.96 46.32 45.94 46.13 9,727,903 -0.20(-0.44%)
Mar 19, 2002 46.51 46.61 46.02 46.33 7,594,972 -0.07(-0.14%)
Mar 18, 2002 46.67 46.68 45.78 46.40 8,709,789 -0.15(-0.31%)
Mar 15, 2002 45.76 46.54 45.59 46.54 18,220,728 +1.08(+2.38%)
Mar 14, 2002 45.23 45.70 45.20 45.46 6,876,278 +0.20(+0.45%)
Mar 13, 2002 45.08 45.33 44.75 45.26 8,462,554 -0.18(-0.39%)
Mar 12, 2002 45.19 45.56 45.18 45.43 9,561,893 -0.22(-0.48%)
Mar 11, 2002 45.86 45.86 45.29 45.65 9,174,672 +0.01(+0.02%)
Mar 08, 2002 45.40 45.92 45.26 45.64 14,328,936 +0.60(+1.33%)
Mar 07, 2002 44.90 45.23 44.53 45.05 12,728,005 +0.58(+1.31%)
Mar 06, 2002 44.51 44.88 44.02 44.46 13,965,960 +0.10(+0.23%)
Mar 05, 2002 45.50 45.70 44.21 44.36 16,925,244 -1.62(-3.52%)
Mar 04, 2002 45.96 46.05 45.40 45.98 11,187,342 +0.12(+0.27%)
Mar 01, 2002 45.41 45.86 45.31 45.86 10,299,762 +0.58(+1.29%)
Feb 28, 2002 45.78 45.91 44.93 45.27 16,430,775 -0.18(-0.39%)
Feb 27, 2002 45.70 45.89 45.08 45.45 17,775,294 +0.11(+0.24%)
Feb 26, 2002 44.39 45.47 44.13 45.34 15,957,810 +1.06(+2.39%)
Feb 25, 2002 43.95 44.35 43.85 44.28 11,426,906 +0.51(+1.17%)
Feb 22, 2002 43.55 43.77 42.78 43.77 10,414,271 +0.29(+0.67%)
Feb 21, 2002 43.91 44.44 43.36 43.48 10,053,212 -0.34(-0.78%)
Feb 20, 2002 43.34 43.95 42.93 43.82 11,223,640 +0.53(+1.23%)
Feb 19, 2002 43.37 43.94 43.22 43.29 12,410,504 -0.54(-1.23%)
Feb 18, 2002 44.16 44.24 43.73 43.83 9,954,866 +0.00(+0.00%)
Feb 15, 2002 44.16 44.24 43.73 43.83 9,940,895 -0.34(-0.76%)
Feb 14, 2002 44.06 44.24 43.75 44.16 8,199,156 +0.27(+0.62%)
Feb 13, 2002 44.02 44.33 43.72 43.89 8,765,673 +0.01(+0.03%)
Feb 12, 2002 43.70 44.06 43.66 43.88 7,291,852 -0.11(-0.25%)
Feb 11, 2002 43.43 44.02 43.35 43.99 11,644,007 +0.80(+1.86%)
Feb 08, 2002 42.63 43.18 42.42 43.18 8,737,183 +0.55(+1.30%)
Feb 07, 2002 43.18 43.62 42.59 42.63 11,532,101 -0.36(-0.83%)
Feb 06, 2002 42.86 43.26 42.64 42.99 8,795,259 +0.06(+0.14%)
Feb 05, 2002 43.10 43.44 42.67 42.93 9,076,874 -0.07(-0.17%)
Feb 04, 2002 43.50 43.73 42.82 43.00 8,923,191 -0.26(-0.61%)
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.