Skip to main content

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

60.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 38.84 38.86 38.01 38.01 37,874,048 -0.80(-2.05%)
Nov 29, 2004 39.24 39.35 38.77 38.80 34,459,468 -1.58(-3.92%)
Nov 26, 2004 40.37 40.69 40.37 40.39 4,869,636 -0.13(-0.32%)
Nov 24, 2004 40.85 40.85 40.29 40.52 9,850,493 -0.11(-0.27%)
Nov 23, 2004 40.48 40.85 40.41 40.63 12,287,640 -0.02(-0.05%)
Nov 22, 2004 40.50 40.80 40.03 40.65 12,246,685 +0.31(+0.78%)
Nov 19, 2004 40.77 40.77 40.27 40.34 13,487,653 -0.40(-0.99%)
Nov 18, 2004 41.06 41.20 40.48 40.74 15,470,600 -0.32(-0.78%)
Nov 17, 2004 41.87 41.87 40.77 41.06 22,143,886 -0.47(-1.14%)
Nov 16, 2004 41.61 41.72 41.37 41.53 16,754,714 -0.59(-1.40%)
Nov 15, 2004 41.54 42.26 41.45 42.13 14,134,710 +0.62(+1.50%)
Nov 12, 2004 41.26 41.56 41.18 41.50 8,891,003 +0.17(+0.41%)
Nov 11, 2004 41.21 41.48 40.97 41.34 9,704,481 +0.42(+1.02%)
Nov 10, 2004 41.18 41.40 40.92 40.92 8,636,645 -0.20(-0.48%)
Nov 09, 2004 41.40 41.45 40.85 41.12 10,918,602 -0.15(-0.37%)
Nov 08, 2004 41.23 41.59 41.04 41.27 12,640,206 +0.04(+0.11%)
Nov 05, 2004 41.25 41.58 41.13 41.23 16,970,446 +0.15(+0.37%)
Nov 04, 2004 39.64 41.14 39.56 41.07 22,721,498 +1.30(+3.27%)
Nov 03, 2004 39.99 40.05 39.36 39.77 15,216,927 +0.24(+0.61%)
Nov 02, 2004 38.73 39.91 38.73 39.53 14,788,478 +0.22(+0.56%)
Nov 01, 2004 39.37 39.37 39.05 39.31 12,292,708 -0.05(-0.13%)
Oct 29, 2004 39.29 39.65 39.13 39.37 13,706,535 -0.05(-0.13%)
Oct 28, 2004 39.21 39.67 39.20 39.42 11,518,952 +0.20(+0.50%)
Oct 27, 2004 38.34 39.27 38.33 39.22 16,061,224 +0.66(+1.70%)
Oct 26, 2004 38.18 38.66 38.13 38.56 12,215,455 +0.38(+0.99%)
Oct 25, 2004 38.07 38.26 37.90 38.18 11,430,605 +0.23(+0.60%)
Oct 22, 2004 38.20 38.31 37.92 37.96 11,819,606 -0.09(-0.23%)
Oct 21, 2004 38.27 38.41 37.97 38.04 13,275,209 -0.27(-0.70%)
Oct 20, 2004 38.43 38.64 38.12 38.31 11,882,750 -0.15(-0.38%)
Oct 19, 2004 38.71 38.96 38.41 38.46 10,524,259 -0.18(-0.45%)
Oct 18, 2004 38.29 38.82 38.22 38.64 10,744,511 +0.28(+0.74%)
Oct 15, 2004 38.36 38.75 38.15 38.35 13,600,244 +0.31(+0.83%)
Oct 14, 2004 38.42 38.45 38.01 38.04 11,848,781 -0.33(-0.86%)
Oct 13, 2004 38.69 38.93 38.22 38.37 10,951,476 -0.27(-0.70%)
Oct 12, 2004 38.34 38.69 38.34 38.64 10,306,474 +0.01(+0.04%)
Oct 11, 2004 38.75 38.76 38.33 38.62 8,889,907 +0.04(+0.09%)
Oct 08, 2004 38.99 39.09 38.43 38.58 16,169,158 -0.51(-1.31%)
Oct 07, 2004 39.04 39.70 39.04 39.10 11,009,141 -0.31(-0.80%)
Oct 06, 2004 38.99 39.42 38.88 39.41 10,692,050 +0.42(+1.07%)
Oct 05, 2004 38.84 39.15 38.64 38.99 13,323,697 +0.07(+0.19%)
Oct 04, 2004 39.10 39.41 38.91 38.92 12,019,996 +0.13(+0.34%)
Oct 01, 2004 39.06 39.26 38.64 38.79 12,557,612 -0.05(-0.13%)
Sep 30, 2004 38.42 39.02 38.42 38.84 16,962,364 +0.15(+0.38%)
Sep 29, 2004 38.40 38.72 38.18 38.69 16,710,335 +0.16(+0.42%)
Sep 28, 2004 38.49 38.62 38.11 38.53 11,600,861 +0.19(+0.50%)
Sep 27, 2004 38.70 38.94 38.34 38.34 12,326,266 -0.21(-0.55%)
Sep 24, 2004 38.51 38.87 38.37 38.56 10,869,292 +0.20(+0.51%)
Sep 23, 2004 38.15 38.62 37.31 38.36 18,502,890 +0.64(+1.68%)
Sep 22, 2004 37.98 38.10 37.64 37.72 14,738,757 -0.43(-1.13%)
Sep 21, 2004 38.42 38.55 38.11 38.15 13,953,633 +0.04(+0.11%)
Sep 20, 2004 38.06 38.22 37.97 38.11 11,480,188 -0.20(-0.53%)
Sep 17, 2004 38.53 38.67 38.07 38.31 23,041,602 -0.21(-0.55%)
Sep 16, 2004 38.55 38.75 38.32 38.53 13,333,285 -0.10(-0.26%)
Sep 15, 2004 38.88 38.95 38.39 38.63 9,454,233 -0.23(-0.58%)
Sep 14, 2004 39.10 39.14 38.77 38.85 9,772,830 -0.09(-0.24%)
Sep 13, 2004 39.15 39.36 38.81 38.95 11,897,543 -0.07(-0.19%)
Sep 10, 2004 38.34 39.12 38.15 39.02 12,572,542 +0.64(+1.67%)
Sep 09, 2004 38.75 38.95 38.34 38.38 12,353,934 -0.37(-0.96%)
Sep 08, 2004 38.73 39.10 38.69 38.75 12,462,553 -0.15(-0.39%)
Sep 07, 2004 38.80 39.01 38.41 38.91 12,863,882 +0.03(+0.08%)
Sep 03, 2004 38.88 39.39 38.77 38.88 11,469,505 +0.09(+0.24%)
Sep 02, 2004 38.04 38.83 38.04 38.78 16,488,303 +0.36(+0.93%)
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.