Skip to main content

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

60.51 -0.21 (-0.35%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 38.48 39.07 38.38 38.41 15,235,008 -0.15(-0.38%)
May 29, 2003 38.95 39.38 38.37 38.56 11,413,620 -0.39(-1.01%)
May 28, 2003 38.40 39.28 38.40 38.95 14,707,117 +0.62(+1.62%)
May 27, 2003 37.96 38.40 37.69 38.33 21,760,500 +0.36(+0.96%)
May 23, 2003 38.51 38.51 37.96 37.96 9,798,992 -0.66(-1.70%)
May 22, 2003 38.44 38.87 38.39 38.62 10,217,031 +0.23(+0.59%)
May 21, 2003 38.55 38.84 38.38 38.39 9,502,721 -0.16(-0.42%)
May 20, 2003 38.31 38.88 38.31 38.56 13,090,845 +0.25(+0.65%)
May 19, 2003 38.43 39.06 38.12 38.31 11,819,606 -0.33(-0.85%)
May 16, 2003 38.77 39.46 38.64 38.64 14,356,879 -0.61(-1.56%)
May 15, 2003 39.31 39.71 39.01 39.25 15,861,108 -0.10(-0.26%)
May 14, 2003 40.80 40.87 39.35 39.35 16,539,805 -1.16(-2.87%)
May 13, 2003 40.71 41.12 40.50 40.51 12,622,948 -0.88(-2.13%)
May 12, 2003 40.67 41.58 40.47 41.40 10,344,826 +0.66(+1.61%)
May 09, 2003 40.48 40.75 39.75 40.74 8,901,276 +0.58(+1.44%)
May 08, 2003 39.88 40.48 39.88 40.16 12,548,572 -0.05(-0.13%)
May 07, 2003 40.82 40.85 40.14 40.21 11,244,185 -0.61(-1.48%)
May 06, 2003 40.58 41.06 40.56 40.82 10,358,112 +0.24(+0.59%)
May 05, 2003 40.99 40.99 40.52 40.58 10,020,476 -0.42(-1.02%)
May 02, 2003 40.26 41.18 40.26 40.99 9,840,905 +0.15(+0.38%)
May 01, 2003 41.12 41.12 40.25 40.84 11,081,736 -0.28(-0.67%)
Apr 30, 2003 41.99 41.99 40.80 41.12 17,185,628 -0.19(-0.46%)
Apr 29, 2003 40.95 41.63 40.91 41.31 11,552,921 +0.36(+0.87%)
Apr 28, 2003 40.15 41.18 39.79 40.95 12,583,363 +0.80(+1.98%)
Apr 25, 2003 40.23 40.50 39.61 40.15 10,151,421 -0.08(-0.20%)
Apr 24, 2003 40.87 40.87 39.99 40.23 8,893,468 -0.64(-1.55%)
Apr 23, 2003 40.45 40.87 40.45 40.87 8,932,368 -0.01(-0.02%)
Apr 22, 2003 39.77 40.88 39.72 40.88 12,060,129 +0.74(+1.84%)
Apr 21, 2003 40.46 40.48 39.99 40.14 9,138,238 -0.31(-0.78%)
Apr 17, 2003 39.82 40.52 39.69 40.45 9,897,338 +0.64(+1.60%)
Apr 16, 2003 40.37 40.51 39.77 39.82 10,221,003 -0.55(-1.36%)
Apr 15, 2003 39.64 40.50 39.48 40.37 12,120,944 +1.93(+5.01%)
Apr 14, 2003 38.68 39.57 38.41 38.44 10,444,816 -0.24(-0.62%)
Apr 11, 2003 39.50 39.75 38.67 38.68 14,796,560 -1.17(-2.93%)
Apr 10, 2003 39.09 39.85 38.86 39.85 11,987,671 +0.64(+1.64%)
Apr 09, 2003 39.83 40.20 39.07 39.20 10,299,077 -0.63(-1.58%)
Apr 08, 2003 39.72 40.04 39.56 39.83 9,071,532 +0.18(+0.44%)
Apr 07, 2003 40.67 40.67 39.63 39.66 11,712,493 -0.20(-0.51%)
Apr 04, 2003 39.28 39.94 39.28 39.86 8,409,272 +0.40(+1.02%)
Apr 03, 2003 39.28 39.84 39.28 39.46 9,607,915 -0.01(-0.04%)
Apr 02, 2003 38.72 39.69 38.55 39.48 11,413,894 +1.20(+3.15%)
Apr 01, 2003 38.04 38.40 37.61 38.27 11,925,074 +0.28(+0.75%)
Mar 31, 2003 37.72 38.66 37.72 37.99 11,667,293 -0.80(-2.07%)
Mar 28, 2003 38.72 39.07 38.46 38.79 8,399,136 -0.30(-0.77%)
Mar 27, 2003 38.69 39.35 38.60 39.09 9,550,524 +0.15(+0.39%)
Mar 26, 2003 38.92 39.40 38.82 38.93 9,092,352 -0.10(-0.26%)
Mar 25, 2003 38.42 39.24 38.38 39.04 10,221,003 +0.69(+1.81%)
Mar 24, 2003 39.69 39.69 38.34 38.34 11,566,892 -1.57(-3.93%)
Mar 21, 2003 38.93 40.05 38.62 39.91 17,492,994 +1.14(+2.94%)
Mar 20, 2003 38.49 38.94 38.11 38.77 10,838,200 +0.04(+0.11%)
Mar 19, 2003 38.37 38.76 37.99 38.73 12,249,150 +0.58(+1.53%)
Mar 18, 2003 37.75 38.27 37.59 38.15 14,745,195 +0.20(+0.54%)
Mar 17, 2003 36.14 37.95 36.04 37.94 16,957,708 +1.91(+5.29%)
Mar 14, 2003 36.14 36.66 35.80 36.04 12,080,949 -0.14(-0.38%)
Mar 13, 2003 35.41 36.19 35.20 36.18 14,809,298 +1.50(+4.32%)
Mar 12, 2003 34.17 34.68 33.95 34.68 11,595,793 +0.51(+1.50%)
Mar 11, 2003 34.61 34.98 34.17 34.17 9,572,714 -0.24(-0.70%)
Mar 10, 2003 34.89 35.22 34.35 34.41 8,698,831 -0.72(-2.06%)
Mar 07, 2003 34.24 35.19 34.02 35.13 12,577,884 +0.53(+1.52%)
Mar 06, 2003 34.64 35.42 34.39 34.61 12,547,202 -0.35(-1.00%)
Mar 05, 2003 34.25 34.96 34.17 34.96 10,882,579 +0.72(+2.09%)
Mar 04, 2003 35.04 35.04 34.24 34.24 8,859,499 -0.65(-1.86%)
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.