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 (%)
Dec 31, 2002 36.94 36.96 36.32 36.88 10,719,856 -0.09(-0.26%)
Dec 30, 2002 35.89 37.05 35.88 36.97 10,801,628 +1.08(+3.01%)
Dec 27, 2002 36.16 36.49 35.74 35.89 7,793,170 -0.44(-1.21%)
Dec 26, 2002 35.96 36.98 35.96 36.33 10,011,709 +0.04(+0.12%)
Dec 24, 2002 35.99 36.41 35.95 36.28 5,774,200 +0.08(+0.22%)
Dec 23, 2002 36.89 36.90 36.07 36.20 11,696,605 -0.88(-2.36%)
Dec 20, 2002 36.63 37.42 36.63 37.08 17,811,044 +0.46(+1.26%)
Dec 19, 2002 36.60 37.38 36.50 36.62 10,616,442 -0.16(-0.44%)
Dec 18, 2002 37.20 37.20 36.47 36.78 10,599,731 -0.41(-1.10%)
Dec 17, 2002 37.85 37.86 37.12 37.19 9,921,171 -0.73(-1.93%)
Dec 16, 2002 36.91 38.02 36.77 37.92 12,517,068 +1.02(+2.77%)
Dec 13, 2002 37.51 37.51 36.77 36.90 13,707,220 -0.61(-1.63%)
Dec 12, 2002 38.15 38.27 37.42 37.51 11,873,162 -0.45(-1.19%)
Dec 11, 2002 37.82 38.32 37.69 37.96 7,983,014 -0.36(-0.93%)
Dec 10, 2002 37.86 38.39 37.64 38.32 8,784,028 +0.47(+1.23%)
Dec 09, 2002 38.72 38.72 37.83 37.85 11,078,038 -0.87(-2.24%)
Dec 06, 2002 38.51 39.05 37.99 38.72 12,245,863 +0.01(+0.04%)
Dec 05, 2002 39.75 39.75 38.71 38.71 11,311,165 -1.04(-2.61%)
Dec 04, 2002 39.35 40.25 38.99 39.75 11,573,877 +0.37(+0.95%)
Dec 03, 2002 39.70 39.70 39.10 39.37 10,755,058 -0.33(-0.83%)
Dec 02, 2002 40.85 41.42 39.61 39.70 18,870,112 +0.35(+0.89%)
Nov 29, 2002 39.96 40.27 39.30 39.35 6,054,445 -0.69(-1.71%)
Nov 27, 2002 38.88 40.16 38.88 40.04 11,352,256 +1.17(+3.01%)
Nov 26, 2002 38.99 39.35 38.75 38.87 10,816,558 -0.42(-1.08%)
Nov 25, 2002 39.02 39.50 38.71 39.29 12,820,462 +0.04(+0.11%)
Nov 22, 2002 39.39 40.00 39.07 39.25 11,128,170 -0.14(-0.35%)
Nov 21, 2002 39.72 40.01 39.29 39.39 11,562,372 -0.33(-0.83%)
Nov 20, 2002 38.73 39.79 38.69 39.72 10,222,784 +1.08(+2.80%)
Nov 19, 2002 39.20 39.20 38.38 38.64 14,174,295 -0.55(-1.42%)
Nov 18, 2002 40.34 40.52 39.08 39.19 12,382,561 -1.32(-3.26%)
Nov 15, 2002 40.57 41.03 40.15 40.51 15,805,634 -0.06(-0.14%)
Nov 14, 2002 40.19 40.59 39.82 40.57 14,707,939 +0.43(+1.07%)
Nov 13, 2002 39.32 40.14 38.88 40.14 15,964,111 +0.82(+2.10%)
Nov 12, 2002 39.13 39.97 38.93 39.31 12,836,076 +0.62(+1.60%)
Nov 11, 2002 39.45 39.45 38.69 38.69 8,115,877 -0.75(-1.91%)
Nov 08, 2002 39.42 40.01 39.07 39.45 10,208,539 +0.02(+0.06%)
Nov 07, 2002 39.68 40.07 39.10 39.42 10,212,100 -0.25(-0.63%)
Nov 06, 2002 39.73 40.01 39.06 39.67 11,611,819 -0.06(-0.15%)
Nov 05, 2002 39.03 39.86 38.88 39.73 10,361,400 +0.71(+1.81%)
Nov 04, 2002 39.83 39.99 38.84 39.02 14,221,687 -0.80(-2.02%)
Nov 01, 2002 39.12 40.00 38.46 39.83 12,002,600 +0.73(+1.87%)
Oct 31, 2002 39.10 39.72 38.44 39.10 15,761,392 -0.18(-0.46%)
Oct 30, 2002 40.22 40.23 39.12 39.28 23,247,060 -1.95(-4.73%)
Oct 29, 2002 40.15 41.61 39.92 41.23 14,272,230 +0.29(+0.71%)
Oct 28, 2002 41.93 41.97 40.65 40.94 10,776,425 -0.92(-2.20%)
Oct 25, 2002 41.23 41.97 41.00 41.86 9,759,544 +0.63(+1.52%)
Oct 24, 2002 41.79 42.36 41.02 41.23 13,442,863 -0.55(-1.33%)
Oct 23, 2002 40.96 41.85 40.83 41.78 13,990,067 +0.83(+2.01%)
Oct 22, 2002 41.18 41.18 40.01 40.96 14,115,671 -0.22(-0.53%)
Oct 21, 2002 41.10 41.42 40.29 41.18 13,075,367 +0.09(+0.21%)
Oct 18, 2002 40.15 41.25 40.01 41.09 15,524,704 +0.69(+1.72%)
Oct 17, 2002 41.94 41.98 40.15 40.40 20,444,198 -1.04(-2.52%)
Oct 16, 2002 41.10 41.47 40.77 41.44 17,707,492 +0.34(+0.84%)
Oct 15, 2002 40.48 41.10 40.25 41.10 18,974,348 +1.56(+3.95%)
Oct 14, 2002 39.30 40.15 39.11 39.53 13,954,180 +0.23(+0.59%)
Oct 11, 2002 37.71 39.41 37.71 39.30 15,723,998 +1.60(+4.24%)
Oct 10, 2002 37.05 38.10 35.77 37.70 23,177,888 +0.66(+1.77%)
Oct 09, 2002 38.41 38.41 37.01 37.04 18,228,810 -1.36(-3.54%)
Oct 08, 2002 37.20 39.02 37.06 38.40 22,677,392 +1.64(+4.47%)
Oct 07, 2002 37.38 38.36 36.50 36.76 19,766,186 -1.02(-2.71%)
Oct 04, 2002 37.31 38.17 36.32 37.78 20,196,688 +0.47(+1.27%)
Oct 03, 2002 37.47 38.07 36.65 37.31 15,474,161 -0.16(-0.43%)
Oct 02, 2002 37.75 38.34 37.00 37.47 15,737,833 -0.28(-0.75%)
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.