Skip to main content

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

60.44 -0.28 (-0.46%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 45.27 45.39 44.74 44.75 7,985,479 +0.00(+0.00%)
Mar 28, 2002 45.27 45.39 44.74 44.75 7,985,479 -0.51(-1.13%)
Mar 27, 2002 45.30 45.48 44.99 45.26 9,493,270 -0.12(-0.27%)
Mar 26, 2002 44.79 45.55 44.79 45.39 8,469,676 +0.65(+1.45%)
Mar 25, 2002 45.16 45.40 44.74 44.74 8,105,878 -0.56(-1.24%)
Mar 22, 2002 45.41 45.44 44.95 45.30 7,532,375 -0.11(-0.24%)
Mar 21, 2002 45.96 46.13 45.23 45.41 7,947,675 -0.72(-1.55%)
Mar 20, 2002 45.96 46.32 45.94 46.13 9,727,903 -0.20(-0.44%)
Mar 19, 2002 46.51 46.61 46.02 46.33 7,594,972 -0.07(-0.14%)
Mar 18, 2002 46.67 46.68 45.78 46.40 8,709,789 -0.15(-0.31%)
Mar 15, 2002 45.76 46.54 45.59 46.54 18,220,728 +1.08(+2.38%)
Mar 14, 2002 45.23 45.70 45.20 45.46 6,876,278 +0.20(+0.45%)
Mar 13, 2002 45.08 45.33 44.75 45.26 8,462,554 -0.18(-0.39%)
Mar 12, 2002 45.19 45.56 45.18 45.43 9,561,893 -0.22(-0.48%)
Mar 11, 2002 45.86 45.86 45.29 45.65 9,174,672 +0.01(+0.02%)
Mar 08, 2002 45.40 45.92 45.26 45.64 14,328,936 +0.60(+1.33%)
Mar 07, 2002 44.90 45.23 44.53 45.05 12,728,005 +0.58(+1.31%)
Mar 06, 2002 44.51 44.88 44.02 44.46 13,965,960 +0.10(+0.23%)
Mar 05, 2002 45.50 45.70 44.21 44.36 16,925,244 -1.62(-3.52%)
Mar 04, 2002 45.96 46.05 45.40 45.98 11,187,342 +0.12(+0.27%)
Mar 01, 2002 45.41 45.86 45.31 45.86 10,299,762 +0.58(+1.29%)
Feb 28, 2002 45.78 45.91 44.93 45.27 16,430,775 -0.18(-0.39%)
Feb 27, 2002 45.70 45.89 45.08 45.45 17,775,294 +0.11(+0.24%)
Feb 26, 2002 44.39 45.47 44.13 45.34 15,957,810 +1.06(+2.39%)
Feb 25, 2002 43.95 44.35 43.85 44.28 11,426,906 +0.51(+1.17%)
Feb 22, 2002 43.55 43.77 42.78 43.77 10,414,271 +0.29(+0.67%)
Feb 21, 2002 43.91 44.44 43.36 43.48 10,053,212 -0.34(-0.78%)
Feb 20, 2002 43.34 43.95 42.93 43.82 11,223,640 +0.53(+1.23%)
Feb 19, 2002 43.37 43.94 43.22 43.29 12,410,504 -0.54(-1.23%)
Feb 18, 2002 44.16 44.24 43.73 43.83 9,954,866 +0.00(+0.00%)
Feb 15, 2002 44.16 44.24 43.73 43.83 9,940,895 -0.34(-0.76%)
Feb 14, 2002 44.06 44.24 43.75 44.16 8,199,156 +0.27(+0.62%)
Feb 13, 2002 44.02 44.33 43.72 43.89 8,765,673 +0.01(+0.03%)
Feb 12, 2002 43.70 44.06 43.66 43.88 7,291,852 -0.11(-0.25%)
Feb 11, 2002 43.43 44.02 43.35 43.99 11,644,007 +0.80(+1.86%)
Feb 08, 2002 42.63 43.18 42.42 43.18 8,737,183 +0.55(+1.30%)
Feb 07, 2002 43.18 43.62 42.59 42.63 11,532,101 -0.36(-0.83%)
Feb 06, 2002 42.86 43.26 42.64 42.99 8,795,259 +0.06(+0.14%)
Feb 05, 2002 43.10 43.44 42.67 42.93 9,076,874 -0.07(-0.17%)
Feb 04, 2002 43.50 43.73 42.82 43.00 8,923,191 -0.26(-0.61%)
Feb 01, 2002 43.59 43.73 42.89 43.26 9,173,029 -0.53(-1.20%)
Jan 31, 2002 43.51 43.79 43.15 43.79 9,397,937 +0.17(+0.38%)
Jan 30, 2002 42.20 43.77 42.16 43.62 13,705,576 +1.34(+3.18%)
Jan 29, 2002 43.13 43.42 42.28 42.28 10,100,194 -0.53(-1.23%)
Jan 28, 2002 42.86 43.21 42.58 42.80 7,044,069 +0.17(+0.39%)
Jan 25, 2002 43.34 43.42 42.39 42.64 10,029,242 -0.93(-2.13%)
Jan 24, 2002 43.70 43.77 43.29 43.56 10,935,998 -0.14(-0.32%)
Jan 23, 2002 42.64 43.77 42.51 43.70 14,631,645 +1.35(+3.19%)
Jan 22, 2002 41.70 42.86 41.69 42.35 13,683,523 +1.21(+2.95%)
Jan 21, 2002 41.29 41.53 40.86 41.14 9,598,190 +0.00(+0.00%)
Jan 18, 2002 41.29 41.53 40.86 41.14 9,598,190 -0.30(-0.72%)
Jan 17, 2002 40.77 41.77 40.67 41.44 10,679,038 +0.56(+1.38%)
Jan 16, 2002 41.52 41.52 40.52 40.88 7,542,237 -0.64(-1.55%)
Jan 15, 2002 40.71 41.54 40.38 41.52 11,075,710 +0.81(+1.99%)
Jan 14, 2002 40.74 41.54 40.71 40.71 9,196,040 -0.03(-0.07%)
Jan 11, 2002 41.36 41.42 40.54 40.74 9,959,660 -0.88(-2.11%)
Jan 10, 2002 41.18 41.87 41.07 41.61 8,857,171 +0.44(+1.06%)
Jan 09, 2002 41.72 42.00 41.02 41.18 10,376,740 -1.05(-2.49%)
Jan 08, 2002 42.12 42.34 41.86 42.23 5,985,959 +0.33(+0.78%)
Jan 07, 2002 41.94 42.42 41.77 41.90 7,342,258 -0.15(-0.36%)
Jan 04, 2002 42.10 42.53 41.76 42.05 9,149,332 -0.28(-0.66%)
Jan 03, 2002 42.31 42.56 41.98 42.33 8,159,845 -0.05(-0.12%)
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.