Skip to main content

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

79.03 +0.43 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2001 17.14 17.26 16.98 16.98 17,400,306 -0.24(-1.37%)
Dec 28, 2001 17.22 17.33 17.16 17.22 14,718,773 -0.01(-0.03%)
Dec 27, 2001 17.14 17.29 17.05 17.22 16,341,315 +0.06(+0.38%)
Dec 26, 2001 17.04 17.28 17.03 17.16 22,497,690 +0.30(+1.79%)
Dec 24, 2001 16.97 17.03 16.86 16.86 6,883,942 -0.13(-0.76%)
Dec 21, 2001 16.77 16.99 16.68 16.99 44,483,676 +0.39(+2.33%)
Dec 20, 2001 16.62 16.86 16.58 16.60 26,584,882 -0.01(-0.04%)
Dec 19, 2001 16.43 16.67 16.33 16.61 27,828,898 +0.15(+0.90%)
Dec 18, 2001 16.50 16.55 16.35 16.46 29,816,072 -0.02(-0.12%)
Dec 17, 2001 15.98 16.48 15.90 16.48 28,679,818 +0.53(+3.31%)
Dec 14, 2001 15.85 16.06 15.65 15.95 20,386,488 +0.21(+1.31%)
Dec 13, 2001 15.96 15.96 15.67 15.75 26,591,998 -0.29(-1.79%)
Dec 12, 2001 15.94 16.14 15.79 16.03 19,560,984 +0.07(+0.46%)
Dec 11, 2001 15.97 16.17 15.79 15.96 20,663,350 -0.06(-0.35%)
Dec 10, 2001 16.26 16.35 16.01 16.01 17,938,102 -0.32(-1.93%)
Dec 07, 2001 16.29 16.41 16.16 16.33 15,596,464 -0.08(-0.50%)
Dec 06, 2001 16.51 16.52 16.35 16.41 23,871,496 -0.28(-1.68%)
Dec 05, 2001 16.28 16.69 16.21 16.69 30,606,332 +0.41(+2.54%)
Dec 04, 2001 16.05 16.28 15.99 16.28 23,265,584 +0.17(+1.08%)
Dec 03, 2001 16.25 16.30 15.99 16.11 25,807,160 -0.17(-1.03%)
Nov 30, 2001 16.23 16.50 16.20 16.27 28,514,108 +0.15(+0.92%)
Nov 29, 2001 16.26 16.32 16.08 16.13 19,409,844 -0.10(-0.64%)
Nov 28, 2001 16.20 16.45 16.08 16.23 25,312,062 -0.02(-0.15%)
Nov 27, 2001 16.39 16.47 16.18 16.25 32,749,390 -0.20(-1.20%)
Nov 26, 2001 16.44 16.53 16.32 16.45 26,101,644 -0.01(-0.09%)
Nov 23, 2001 16.25 16.48 16.25 16.47 7,817,887 +0.20(+1.23%)
Nov 21, 2001 16.38 16.41 16.18 16.27 16,908,256 -0.17(-1.04%)
Nov 20, 2001 16.44 16.52 16.26 16.44 21,472,588 -0.01(-0.09%)
Nov 19, 2001 16.11 16.48 16.11 16.45 26,987,806 +0.19(+1.18%)
Nov 16, 2001 16.53 16.53 16.13 16.26 35,779,964 -0.27(-1.61%)
Nov 15, 2001 16.40 16.60 16.31 16.53 28,641,864 +0.21(+1.30%)
Nov 14, 2001 16.41 16.47 16.24 16.31 32,495,910 +0.30(+1.88%)
Nov 13, 2001 16.50 16.51 16.01 16.01 35,656,612 -0.39(-2.37%)
Nov 12, 2001 16.10 16.43 15.94 16.40 22,029,362 +0.14(+0.87%)
Nov 09, 2001 16.10 16.30 15.90 16.26 17,098,704 +0.18(+1.10%)
Nov 08, 2001 16.11 16.35 15.93 16.08 29,089,520 +0.20(+1.26%)
Nov 07, 2001 16.19 16.23 15.76 15.88 27,863,804 -0.33(-2.04%)
Nov 06, 2001 15.95 16.26 15.83 16.21 29,757,446 +0.31(+1.93%)
Nov 05, 2001 15.68 16.02 15.46 15.91 23,183,238 +0.27(+1.76%)
Nov 02, 2001 15.29 15.69 15.27 15.63 19,635,536 +0.22(+1.40%)
Nov 01, 2001 15.11 15.63 15.01 15.42 29,149,840 +0.25(+1.63%)
Oct 31, 2001 14.96 15.44 14.95 15.17 23,838,626 +0.24(+1.58%)
Oct 30, 2001 15.20 15.27 14.86 14.93 24,042,968 -0.38(-2.50%)
Oct 29, 2001 15.61 15.66 15.26 15.32 20,416,648 -0.45(-2.85%)
Oct 26, 2001 15.68 15.88 15.49 15.76 17,363,028 +0.04(+0.23%)
Oct 25, 2001 15.29 15.73 15.20 15.73 23,358,098 +0.24(+1.56%)
Oct 24, 2001 15.63 15.70 15.47 15.49 17,725,966 -0.04(-0.25%)
Oct 23, 2001 15.65 15.80 15.39 15.52 20,971,050 -0.13(-0.81%)
Oct 22, 2001 15.58 15.82 15.37 15.65 22,176,774 +0.01(+0.06%)
Oct 19, 2001 15.39 15.66 15.23 15.64 20,483,406 +0.33(+2.14%)
Oct 18, 2001 15.44 15.58 15.17 15.32 26,531,000 -0.09(-0.61%)
Oct 17, 2001 15.71 15.86 15.39 15.41 22,496,334 -0.27(-1.73%)
Oct 16, 2001 15.78 15.94 15.49 15.68 22,933,824 -0.10(-0.64%)
Oct 15, 2001 15.53 15.78 15.47 15.78 21,212,668 +0.17(+1.10%)
Oct 12, 2001 15.60 15.64 15.29 15.61 36,395,704 -0.17(-1.10%)
Oct 11, 2001 15.92 16.16 15.60 15.78 41,548,324 -0.04(-0.26%)
Oct 10, 2001 15.44 15.85 15.40 15.83 32,131,956 +0.46(+2.98%)
Oct 09, 2001 15.20 15.40 15.05 15.37 27,341,934 +0.29(+1.90%)
Oct 08, 2001 15.47 15.47 15.04 15.08 22,711,520 -0.38(-2.46%)
Oct 05, 2001 15.20 15.46 15.05 15.46 32,068,586 +0.27(+1.75%)
Oct 04, 2001 15.58 15.63 15.17 15.20 34,562,040 -0.36(-2.33%)
Oct 03, 2001 15.31 15.78 15.20 15.56 47,279,408 +0.33(+2.19%)
Oct 02, 2001 14.77 15.34 14.70 15.23 38,646,184 +0.54(+3.70%)
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.