Skip to main content

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

60.17 -0.55 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2002 35.95 37.80 35.45 37.75 19,372,938 +1.80(+5.02%)
Sep 30, 2002 37.42 37.42 35.12 35.95 23,288,974 -1.46(-3.90%)
Sep 27, 2002 38.88 39.20 37.39 37.41 15,267,607 -1.80(-4.60%)
Sep 26, 2002 38.33 39.22 38.02 39.21 11,198,711 +1.22(+3.21%)
Sep 25, 2002 38.18 38.41 37.34 37.99 13,587,369 +0.40(+1.07%)
Sep 24, 2002 37.89 38.26 37.14 37.59 15,569,220 -0.81(-2.11%)
Sep 23, 2002 39.20 39.21 38.02 38.40 14,125,396 -1.53(-3.84%)
Sep 20, 2002 39.21 40.08 39.10 39.94 23,489,912 +0.73(+1.86%)
Sep 19, 2002 39.71 40.09 39.10 39.20 9,811,182 -0.50(-1.25%)
Sep 18, 2002 39.17 40.25 39.15 39.70 11,223,229 +0.09(+0.22%)
Sep 17, 2002 40.81 40.83 39.61 39.61 11,188,164 -0.36(-0.89%)
Sep 16, 2002 39.79 40.34 39.42 39.97 8,218,058 +0.26(+0.64%)
Sep 13, 2002 38.78 40.13 38.44 39.72 11,444,302 +0.93(+2.41%)
Sep 12, 2002 39.57 39.58 38.67 38.78 9,051,671 -0.79(-1.99%)
Sep 11, 2002 40.45 41.61 39.29 39.57 10,080,059 -0.42(-1.06%)
Sep 10, 2002 39.17 40.02 38.90 39.99 12,119,301 +1.10(+2.82%)
Sep 09, 2002 38.44 39.20 38.15 38.90 9,084,819 +0.37(+0.95%)
Sep 06, 2002 37.67 38.73 37.67 38.53 10,155,530 +1.34(+3.61%)
Sep 05, 2002 37.23 37.52 36.52 37.19 15,851,383 -1.02(-2.67%)
Sep 04, 2002 37.87 38.49 37.23 38.21 11,811,113 +0.34(+0.91%)
Sep 03, 2002 38.58 38.80 37.59 37.87 12,703,350 -1.18(-3.01%)
Aug 30, 2002 38.84 39.42 38.69 39.04 9,031,125 +0.20(+0.53%)
Aug 29, 2002 38.45 39.20 38.34 38.84 11,572,782 -0.15(-0.37%)
Aug 28, 2002 38.55 39.07 38.52 38.99 10,352,359 +0.20(+0.53%)
Aug 27, 2002 38.99 38.99 38.00 38.78 11,667,977 -0.20(-0.52%)
Aug 26, 2002 38.77 39.16 38.04 38.99 11,013,113 +0.15(+0.39%)
Aug 23, 2002 39.20 39.35 38.60 38.83 9,028,934 -0.77(-1.95%)
Aug 22, 2002 39.42 39.73 38.95 39.61 10,330,718 +0.12(+0.30%)
Aug 21, 2002 39.42 39.64 38.51 39.49 12,218,880 +0.23(+0.58%)
Aug 20, 2002 39.50 39.83 38.77 39.26 11,505,254 -0.66(-1.66%)
Aug 19, 2002 38.69 40.00 38.49 39.93 15,135,429 +0.66(+1.67%)
Aug 16, 2002 39.61 39.98 39.14 39.27 12,660,341 -0.67(-1.68%)
Aug 15, 2002 38.73 40.00 38.70 39.94 19,116,116 +1.53(+3.97%)
Aug 14, 2002 36.03 38.62 35.88 38.42 20,487,070 +2.85(+8.03%)
Aug 13, 2002 35.34 36.98 34.64 35.56 19,792,620 +0.22(+0.62%)
Aug 12, 2002 35.19 35.72 34.79 35.34 9,916,651 -0.58(-1.61%)
Aug 09, 2002 35.52 36.20 35.14 35.92 13,686,126 +0.01(+0.02%)
Aug 08, 2002 35.45 36.03 33.95 35.91 18,513,986 +0.59(+1.67%)
Aug 07, 2002 35.41 35.41 34.24 35.32 13,262,882 +0.80(+2.33%)
Aug 06, 2002 34.97 35.41 33.88 34.52 14,122,245 +1.23(+3.68%)
Aug 05, 2002 33.66 34.26 33.25 33.29 11,535,799 -0.37(-1.08%)
Aug 02, 2002 34.46 34.61 32.99 33.66 13,540,250 -0.95(-2.74%)
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.