Skip to main content

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

79.03 +0.44 (+0.55%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2001 15.73 15.73 15.11 15.27 22,358,412 -0.32(-2.06%)
Apr 27, 2001 15.37 15.70 15.32 15.59 26,311,070 +0.47(+3.10%)
Apr 26, 2001 15.05 15.23 14.92 15.12 17,585,670 +0.17(+1.12%)
Apr 25, 2001 15.08 15.08 14.76 14.95 18,327,812 +0.17(+1.14%)
Apr 24, 2001 14.98 15.08 14.77 14.78 27,704,870 -0.57(-3.73%)
Apr 23, 2001 15.36 15.55 15.24 15.36 18,579,936 +0.10(+0.64%)
Apr 20, 2001 15.49 15.49 15.17 15.26 24,625,836 -0.23(-1.51%)
Apr 19, 2001 15.27 15.56 15.26 15.49 23,867,090 -0.07(-0.44%)
Apr 18, 2001 14.74 15.62 14.65 15.56 44,043,476 +1.03(+7.09%)
Apr 17, 2001 14.43 14.59 14.31 14.53 21,860,262 +0.06(+0.39%)
Apr 16, 2001 14.67 14.82 14.37 14.47 22,889,432 -0.19(-1.31%)
Apr 12, 2001 14.39 14.67 13.99 14.67 33,456,626 -0.16(-1.06%)
Apr 11, 2001 14.78 14.96 14.54 14.82 23,552,952 -0.18(-1.20%)
Apr 10, 2001 15.09 15.24 14.98 15.00 23,675,626 +0.16(+1.07%)
Apr 09, 2001 15.21 15.28 14.70 14.84 24,694,966 -0.28(-1.83%)
Apr 06, 2001 14.75 15.14 14.61 15.12 25,871,208 +0.21(+1.38%)
Apr 05, 2001 14.92 14.96 14.76 14.91 26,398,500 +0.20(+1.34%)
Apr 04, 2001 14.38 14.87 14.37 14.72 26,981,708 +0.20(+1.38%)
Apr 03, 2001 15.01 15.05 14.39 14.52 29,455,508 -0.43(-2.86%)
Apr 02, 2001 14.75 15.04 14.61 14.94 25,205,316 +0.04(+0.28%)
Mar 30, 2001 15.08 15.12 14.61 14.90 28,155,238 -0.04(-0.24%)
Mar 29, 2001 14.71 14.95 14.29 14.94 26,276,504 +0.28(+1.93%)
Mar 28, 2001 14.75 14.79 14.25 14.65 23,300,828 -0.19(-1.25%)
Mar 27, 2001 14.64 14.87 14.50 14.84 33,158,414 +0.20(+1.39%)
Mar 26, 2001 14.43 14.70 14.25 14.64 23,185,270 +0.60(+4.27%)
Mar 23, 2001 13.53 14.14 13.34 14.04 28,065,774 +0.19(+1.41%)
Mar 22, 2001 13.94 13.99 13.55 13.84 40,373,440 -0.41(-2.90%)
Mar 21, 2001 14.11 14.69 13.95 14.26 28,217,930 +0.13(+0.90%)
Mar 20, 2001 13.98 14.60 13.98 14.13 34,008,316 +0.15(+1.05%)
Mar 19, 2001 13.87 14.08 13.78 13.98 19,843,946 +0.13(+0.96%)
Mar 16, 2001 14.12 14.12 13.74 13.85 46,967,644 -0.27(-1.92%)
Mar 15, 2001 13.97 14.31 13.74 14.12 25,448,628 +0.19(+1.38%)
Mar 14, 2001 13.90 14.16 13.73 13.93 28,970,236 -0.47(-3.28%)
Mar 13, 2001 14.46 14.55 13.87 14.40 26,971,540 +0.14(+1.01%)
Mar 12, 2001 14.83 14.83 14.19 14.26 19,452,204 -0.73(-4.86%)
Mar 09, 2001 15.29 15.29 14.78 14.98 18,863,576 -0.26(-1.68%)
Mar 08, 2001 15.32 15.32 14.98 15.24 20,449,180 +0.28(+1.87%)
Mar 07, 2001 14.77 15.04 14.73 14.96 18,366,782 +0.34(+2.32%)
Mar 06, 2001 14.61 14.74 14.43 14.62 17,271,872 +0.35(+2.44%)
Mar 05, 2001 14.44 14.62 14.16 14.27 15,480,230 -0.16(-1.12%)
Mar 02, 2001 14.16 14.66 14.02 14.44 21,933,460 +0.17(+1.20%)
Mar 01, 2001 14.53 14.72 14.16 14.26 29,457,880 -0.52(-3.49%)
Feb 28, 2001 15.12 15.14 14.47 14.78 26,256,850 -0.27(-1.77%)
Feb 27, 2001 15.23 15.30 14.61 15.05 23,882,002 -0.02(-0.16%)
Feb 26, 2001 15.03 15.16 14.89 15.07 20,536,610 +0.23(+1.57%)
Feb 23, 2001 14.75 14.99 14.18 14.84 27,386,664 +0.17(+1.17%)
Feb 22, 2001 15.05 15.05 14.44 14.67 31,021,796 -0.15(-1.02%)
Feb 21, 2001 15.51 15.63 14.77 14.82 27,666,576 -0.94(-5.97%)
Feb 20, 2001 15.40 16.02 15.34 15.76 31,639,230 +0.31(+1.99%)
Feb 16, 2001 15.29 15.73 15.21 15.45 22,567,160 +0.11(+0.69%)
Feb 15, 2001 15.74 15.77 15.24 15.34 25,878,664 -0.30(-1.89%)
Feb 14, 2001 16.04 16.04 15.64 15.64 17,265,772 -0.32(-2.03%)
Feb 13, 2001 15.65 16.07 15.35 15.96 25,155,500 +0.19(+1.22%)
Feb 12, 2001 15.05 15.78 15.04 15.77 24,695,644 +0.90(+6.05%)
Feb 09, 2001 15.44 15.74 14.82 14.87 26,809,896 -0.56(-3.63%)
Feb 08, 2001 16.10 16.17 15.21 15.43 27,001,022 -0.70(-4.32%)
Feb 07, 2001 15.70 16.14 15.70 16.13 16,701,203 +0.43(+2.74%)
Feb 06, 2001 15.76 16.08 15.60 15.70 18,279,012 -0.19(-1.19%)
Feb 05, 2001 16.23 16.30 15.73 15.89 18,991,332 -0.27(-1.68%)
Feb 02, 2001 16.52 16.52 15.98 16.16 17,164,108 -0.28(-1.69%)
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.