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 (%)
Jul 31, 2000 42.99 42.99 39.61 40.34 10,323,184 -2.51(-5.86%)
Jul 28, 2000 43.67 43.76 41.80 42.85 7,193,643 -1.00(-2.28%)
Jul 27, 2000 43.35 44.03 43.07 43.85 6,502,755 +0.96(+2.23%)
Jul 26, 2000 42.48 43.90 42.48 42.89 10,030,886 -0.32(-0.74%)
Jul 25, 2000 41.98 43.30 41.84 43.21 5,647,501 +1.28(+3.05%)
Jul 24, 2000 43.07 43.21 41.75 41.94 6,915,863 -1.64(-3.77%)
Jul 21, 2000 44.03 44.17 43.26 43.58 5,357,805 -0.23(-0.52%)
Jul 20, 2000 43.76 44.40 43.48 43.80 6,835,735 +0.00(+0.00%)
Jul 19, 2000 43.94 44.17 43.35 43.80 5,122,760 -0.04(-0.10%)
Jul 18, 2000 44.49 44.63 43.62 43.85 4,921,822 -0.48(-1.09%)
Jul 17, 2000 44.03 44.72 43.53 44.33 6,315,925 +0.89(+2.05%)
Jul 14, 2000 43.67 44.49 43.35 43.44 5,734,204 +0.27(+0.63%)
Jul 13, 2000 44.17 44.67 43.17 43.17 5,895,420 -1.37(-3.07%)
Jul 12, 2000 45.31 45.40 44.26 44.53 7,993,150 -0.73(-1.61%)
Jul 11, 2000 44.58 45.81 44.40 45.26 8,083,962 +0.55(+1.22%)
Jul 10, 2000 44.81 45.95 44.31 44.72 11,280,757 -0.23(-0.50%)
Jul 07, 2000 42.30 45.31 41.84 44.94 14,403,038 +2.96(+7.06%)
Jul 06, 2000 42.30 42.67 41.48 41.98 7,892,612 +0.37(+0.88%)
Jul 05, 2000 41.84 42.30 41.29 41.61 7,047,631 +0.09(+0.21%)
Jul 03, 2000 41.80 41.89 40.98 41.53 3,535,800 -0.55(-1.30%)
Jun 30, 2000 39.52 42.15 39.47 42.07 10,441,939 +2.56(+6.47%)
Jun 29, 2000 40.38 40.43 39.10 39.52 7,247,747 -1.35(-3.30%)
Jun 28, 2000 41.25 41.75 40.66 40.87 6,610,826 -0.61(-1.46%)
Jun 27, 2000 39.52 41.94 39.24 41.48 8,981,131 +2.23(+5.69%)
Jun 26, 2000 39.56 39.93 39.24 39.24 5,379,309 +0.00(+0.00%)
Jun 23, 2000 39.20 39.75 38.61 39.24 8,595,006 +0.91(+2.38%)
Jun 22, 2000 38.74 39.02 37.88 38.33 7,769,337 -1.05(-2.67%)
Jun 21, 2000 39.83 39.83 38.97 39.38 5,878,025 -0.41(-1.03%)
Jun 20, 2000 39.61 39.93 38.79 39.79 8,308,597 +0.09(+0.22%)
Jun 19, 2000 39.20 40.15 38.56 39.70 8,222,030 +0.37(+0.93%)
Jun 16, 2000 39.97 40.98 38.88 39.34 13,115,363 -1.18(-2.92%)
Jun 15, 2000 40.20 41.02 40.02 40.52 7,784,952 +0.27(+0.67%)
Jun 14, 2000 40.11 40.66 39.52 40.25 9,164,262 +0.09(+0.24%)
Jun 13, 2000 38.01 40.15 37.69 40.15 10,564,255 +1.64(+4.27%)
Jun 12, 2000 39.42 39.70 37.83 38.51 11,087,078 -0.91(-2.31%)
Jun 09, 2000 41.94 42.34 39.38 39.42 9,978,151 -2.10(-5.06%)
Jun 08, 2000 42.21 42.34 41.11 41.53 5,471,765 -0.73(-1.73%)
Jun 07, 2000 42.16 43.12 42.16 42.26 4,694,311 -0.27(-0.64%)
Jun 06, 2000 42.94 42.94 42.16 42.53 6,081,840 -0.77(-1.79%)
Jun 05, 2000 43.30 43.62 42.89 43.30 5,972,810 +0.18(+0.42%)
Jun 02, 2000 42.99 43.85 42.39 43.12 9,715,028 +1.50(+3.61%)
Jun 01, 2000 41.71 42.12 41.07 41.61 6,560,968 -0.46(-1.09%)
May 31, 2000 40.07 43.80 39.79 42.07 10,497,413 +3.10(+7.96%)
May 30, 2000 38.74 39.52 38.47 38.97 5,964,044 -0.45(-1.15%)
May 26, 2000 39.61 40.15 38.79 39.42 5,478,888 -0.73(-1.82%)
May 25, 2000 40.75 41.39 39.47 40.15 6,334,142 -1.37(-3.31%)
May 24, 2000 40.34 41.61 38.51 41.53 14,166,076 -0.23(-0.54%)
May 23, 2000 42.02 42.62 41.48 41.75 5,878,299 -0.14(-0.33%)
May 22, 2000 42.12 42.12 41.02 41.89 6,345,511 +0.23(+0.56%)
May 19, 2000 40.98 42.89 40.98 41.66 8,714,172 -0.64(-1.52%)
May 18, 2000 41.07 42.30 41.02 42.30 6,701,091 +1.14(+2.77%)
May 17, 2000 41.39 41.43 40.48 41.16 6,291,955 -1.18(-2.79%)
May 16, 2000 41.94 43.12 41.75 42.34 8,743,758 +0.73(+1.75%)
May 15, 2000 41.07 41.84 40.52 41.61 5,853,644 +0.14(+0.33%)
May 12, 2000 40.70 41.75 40.38 41.48 5,987,877 +0.59(+1.45%)
May 11, 2000 41.57 41.66 40.15 40.88 8,366,673 -0.50(-1.22%)
May 10, 2000 39.02 41.71 38.69 41.39 15,407,045 +2.69(+6.96%)
May 09, 2000 39.70 40.07 38.33 38.69 12,180,664 +0.45(+1.18%)
May 08, 2000 37.42 38.24 36.14 38.24 10,450,294 +0.78(+2.09%)
May 05, 2000 36.64 38.61 36.64 37.46 11,834,399 +0.23(+0.61%)
May 04, 2000 39.38 39.38 36.83 37.23 14,753,002 -1.78(-4.57%)
May 03, 2000 39.61 39.79 38.51 39.02 14,329,210 -3.06(-7.27%)
May 02, 2000 41.84 42.21 41.39 42.07 6,605,210 -0.23(-0.54%)
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.