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 (%)
Mar 31, 2000 43.26 43.30 40.52 41.25 12,404,614 -1.83(-4.24%)
Mar 30, 2000 43.62 44.35 42.99 43.07 15,849,465 +0.18(+0.43%)
Mar 29, 2000 40.52 43.35 40.48 42.89 18,628,904 +3.10(+7.80%)
Mar 28, 2000 39.83 40.84 39.79 39.79 7,946,990 -0.69(-1.70%)
Mar 27, 2000 39.93 40.52 39.61 40.48 7,913,843 -0.04(-0.11%)
Mar 24, 2000 39.75 40.66 39.42 40.52 10,895,454 +1.10(+2.78%)
Mar 23, 2000 39.70 39.83 39.06 39.42 9,627,228 -1.01(-2.49%)
Mar 22, 2000 41.25 41.25 39.42 40.43 13,649,965 -0.91(-2.21%)
Mar 21, 2000 40.48 41.34 39.79 41.34 10,762,180 +1.10(+2.72%)
Mar 20, 2000 40.75 40.75 38.97 40.25 9,278,771 -0.45(-1.11%)
Mar 17, 2000 39.83 41.07 39.52 40.70 17,315,204 +0.82(+2.05%)
Mar 16, 2000 38.19 40.56 37.69 39.88 27,010,098 +2.29(+6.08%)
Mar 15, 2000 34.63 37.92 33.99 37.60 20,093,822 +2.74(+7.85%)
Mar 14, 2000 34.31 35.63 33.81 34.86 13,680,510 +0.04(+0.13%)
Mar 13, 2000 33.77 35.00 33.50 34.82 10,591,102 -0.18(-0.52%)
Mar 10, 2000 36.32 36.32 34.63 35.00 9,599,834 -0.73(-2.04%)
Mar 09, 2000 35.77 36.09 34.23 35.73 10,886,140 +0.46(+1.30%)
Mar 08, 2000 34.54 36.00 33.31 35.27 13,729,546 +0.55(+1.58%)
Mar 07, 2000 36.23 36.23 34.41 34.72 13,323,697 -2.15(-5.82%)
Mar 06, 2000 38.42 38.47 35.50 36.87 14,376,055 -1.56(-4.05%)
Mar 03, 2000 38.06 38.92 37.60 38.42 14,781,082 +1.51(+4.09%)
Mar 02, 2000 38.51 38.61 36.83 36.91 21,291,234 +1.14(+3.18%)
Mar 01, 2000 36.42 36.50 34.68 35.77 13,928,841 +0.18(+0.51%)
Feb 29, 2000 35.00 36.32 35.00 35.59 23,561,000 +1.87(+5.54%)
Feb 28, 2000 32.53 34.27 32.53 33.72 24,435,156 +1.23(+3.80%)
Feb 25, 2000 32.35 33.08 31.85 32.49 23,166,520 -2.47(-7.06%)
Feb 24, 2000 34.31 34.96 31.71 34.96 26,617,808 +0.64(+1.87%)
Feb 23, 2000 35.36 35.41 34.13 34.31 17,637,774 -0.83(-2.35%)
Feb 22, 2000 35.96 36.00 34.13 35.14 16,907,986 +0.28(+0.80%)
Feb 18, 2000 35.41 36.14 34.50 34.86 26,568,362 -0.46(-1.30%)
Feb 17, 2000 38.65 39.06 35.04 35.32 33,928,700 -3.19(-8.28%)
Feb 16, 2000 41.25 41.25 38.47 38.51 18,613,290 -3.83(-9.05%)
Feb 15, 2000 41.57 42.34 40.15 42.34 13,304,521 -0.64(-1.49%)
Feb 14, 2000 41.39 42.99 41.25 42.99 7,952,058 +2.06(+5.03%)
Feb 11, 2000 41.94 41.98 40.61 40.93 6,602,745 -0.69(-1.65%)
Feb 10, 2000 42.07 42.62 41.48 41.61 6,290,448 -0.59(-1.40%)
Feb 09, 2000 43.80 43.90 41.84 42.21 11,259,526 -1.23(-2.84%)
Feb 08, 2000 41.84 43.58 41.53 43.44 11,751,530 +2.74(+6.73%)
Feb 07, 2000 41.34 41.34 39.88 40.70 8,281,065 -0.41(-0.99%)
Feb 04, 2000 42.30 42.30 40.88 41.11 8,978,802 -1.51(-3.55%)
Feb 03, 2000 42.62 42.94 41.07 42.62 9,593,670 +0.00(+0.00%)
Feb 02, 2000 42.99 43.90 42.30 42.62 8,269,286 -0.23(-0.53%)
Feb 01, 2000 40.15 43.44 40.11 42.85 11,456,492 +2.88(+7.20%)
Jan 31, 2000 39.83 40.52 39.52 39.97 10,922,438 -0.28(-0.69%)
Jan 28, 2000 42.99 42.99 39.06 40.25 19,223,638 -2.92(-6.76%)
Jan 27, 2000 44.76 44.90 42.26 43.17 10,033,488 -2.05(-4.54%)
Jan 26, 2000 44.63 45.31 43.80 45.22 6,222,784 +0.59(+1.33%)
Jan 25, 2000 43.67 44.67 43.44 44.63 8,774,303 +1.28(+2.95%)
Jan 24, 2000 46.32 46.32 41.98 43.35 10,691,366 -2.23(-4.90%)
Jan 21, 2000 46.68 46.68 45.31 45.59 9,524,910 -0.69(-1.48%)
Jan 20, 2000 47.05 47.09 45.63 46.27 7,865,903 -0.50(-1.06%)
Jan 19, 2000 47.64 48.05 46.72 46.77 6,609,594 -1.10(-2.29%)
Jan 18, 2000 46.13 48.51 46.04 47.86 8,825,667 +0.77(+1.64%)
Jan 14, 2000 46.72 48.14 46.72 47.09 8,647,603 -0.45(-0.95%)
Jan 13, 2000 48.19 48.27 47.45 47.54 6,878,196 +0.04(+0.09%)
Jan 12, 2000 48.32 48.73 47.50 47.50 5,599,150 -0.87(-1.80%)
Jan 11, 2000 48.96 49.46 47.91 48.37 6,773,549 -0.73(-1.49%)
Jan 10, 2000 49.10 49.28 47.91 49.10 9,200,012 -0.91(-1.82%)
Jan 07, 2000 47.09 50.33 47.09 50.01 10,931,478 +3.51(+7.55%)
Jan 06, 2000 45.99 47.13 45.77 46.50 8,967,570 +0.50(+1.10%)
Jan 05, 2000 46.64 46.99 45.40 45.99 9,620,380 -0.96(-2.04%)
Jan 04, 2000 47.82 48.05 46.86 46.95 9,242,884 -1.83(-3.74%)
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.