Skip to main content

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

60.86 +0.18 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 40.59 40.88 40.53 40.62 4,338,731 -0.04(-0.11%)
Nov 26, 2003 40.90 41.03 40.29 40.67 9,611,340 -0.25(-0.61%)
Nov 25, 2003 40.88 41.07 40.71 40.91 11,075,025 -0.03(-0.07%)
Nov 24, 2003 40.26 41.00 40.23 40.94 13,895,556 +0.93(+2.32%)
Nov 21, 2003 40.30 40.32 39.91 40.02 11,789,472 -0.19(-0.47%)
Nov 20, 2003 40.26 40.58 40.12 40.21 11,972,878 -0.10(-0.25%)
Nov 19, 2003 39.86 40.40 39.83 40.31 9,807,484 +0.36(+0.90%)
Nov 18, 2003 40.16 40.37 39.81 39.95 13,833,508 -0.20(-0.51%)
Nov 17, 2003 40.15 40.16 39.69 40.15 14,180,869 +0.00(+0.00%)
Nov 14, 2003 40.53 40.85 39.79 40.15 22,146,352 -0.38(-0.94%)
Nov 13, 2003 41.14 41.18 40.45 40.53 38,347,972 -1.78(-4.21%)
Nov 12, 2003 42.55 42.60 42.21 42.32 11,797,827 -0.23(-0.55%)
Nov 11, 2003 42.44 42.69 42.30 42.55 6,761,222 +0.12(+0.28%)
Nov 10, 2003 42.60 42.69 42.22 42.43 7,641,953 -0.22(-0.51%)
Nov 07, 2003 42.89 42.93 42.50 42.65 9,064,410 -0.14(-0.32%)
Nov 06, 2003 42.29 42.86 42.16 42.79 10,952,982 +0.50(+1.19%)
Nov 05, 2003 42.83 42.83 42.17 42.29 10,913,261 -0.54(-1.26%)
Nov 04, 2003 42.94 43.00 42.60 42.83 10,472,895 -0.28(-0.64%)
Nov 03, 2003 42.91 43.75 42.72 43.10 7,515,391 +0.07(+0.15%)
Oct 31, 2003 42.93 43.21 42.90 43.04 8,099,577 +0.11(+0.26%)
Oct 30, 2003 42.96 43.18 42.74 42.93 8,375,165 -0.04(-0.08%)
Oct 29, 2003 42.75 43.05 42.58 42.96 7,378,145 +0.07(+0.15%)
Oct 28, 2003 42.19 42.91 42.18 42.90 11,001,882 +0.71(+1.68%)
Oct 27, 2003 42.42 42.67 42.16 42.19 9,608,326 -0.23(-0.55%)
Oct 24, 2003 42.86 42.86 41.61 42.42 11,613,052 -0.43(-1.01%)
Oct 23, 2003 42.45 42.89 42.45 42.86 8,791,013 +0.34(+0.79%)
Oct 22, 2003 43.05 43.05 42.38 42.52 7,548,264 -0.53(-1.24%)
Oct 21, 2003 42.96 43.42 42.82 43.05 7,222,407 -0.02(-0.05%)
Oct 20, 2003 43.07 43.18 42.75 43.07 9,376,980 +0.12(+0.27%)
Oct 17, 2003 43.51 43.53 42.81 42.96 9,852,411 -0.40(-0.93%)
Oct 16, 2003 43.20 43.54 43.04 43.36 9,366,159 +0.23(+0.54%)
Oct 15, 2003 43.32 43.32 42.82 43.13 9,214,531 -0.19(-0.44%)
Oct 14, 2003 42.98 43.48 42.84 43.32 7,236,241 +0.28(+0.64%)
Oct 13, 2003 42.66 43.21 42.66 43.04 6,254,425 +0.39(+0.91%)
Oct 10, 2003 42.67 43.07 42.61 42.65 6,601,923 -0.39(-0.92%)
Oct 09, 2003 43.21 43.37 42.72 43.05 11,131,320 +0.32(+0.75%)
Oct 08, 2003 43.07 43.09 42.52 42.72 7,638,529 -0.28(-0.65%)
Oct 07, 2003 42.15 43.00 42.13 43.00 9,787,212 +0.66(+1.57%)
Oct 06, 2003 42.03 42.67 41.97 42.34 5,646,953 +0.37(+0.89%)
Oct 03, 2003 42.31 42.51 41.88 41.96 13,194,259 +0.31(+0.74%)
Oct 02, 2003 41.59 41.72 41.26 41.66 8,476,799 +0.00(+0.00%)
Oct 01, 2003 40.90 41.69 40.89 41.66 14,974,760 +0.88(+2.17%)
Sep 30, 2003 41.53 41.87 40.74 40.77 17,566,274 -1.01(-2.41%)
Sep 29, 2003 41.81 41.87 41.23 41.78 11,874,531 +0.31(+0.76%)
Sep 26, 2003 41.40 41.68 41.33 41.47 9,006,197 -0.07(-0.16%)
Sep 25, 2003 41.31 41.96 41.31 41.53 10,332,087 +0.20(+0.48%)
Sep 24, 2003 41.77 41.98 41.29 41.34 10,928,738 -0.73(-1.74%)
Sep 23, 2003 41.83 42.28 41.75 42.07 9,043,727 +0.40(+0.96%)
Sep 22, 2003 42.12 42.16 41.43 41.67 12,671,162 -0.78(-1.84%)
Sep 19, 2003 42.01 42.70 42.01 42.45 11,458,136 -0.26(-0.60%)
Sep 18, 2003 42.06 42.70 42.06 42.70 10,289,215 +0.66(+1.56%)
Sep 17, 2003 42.47 42.71 42.05 42.05 9,179,192 -0.61(-1.42%)
Sep 16, 2003 42.32 42.72 42.13 42.65 8,574,186 +0.49(+1.16%)
Sep 15, 2003 41.98 42.38 41.98 42.16 8,323,801 +0.20(+0.47%)
Sep 12, 2003 41.75 42.00 41.41 41.96 10,917,781 -0.01(-0.03%)
Sep 11, 2003 41.69 42.25 41.62 41.98 11,499,228 +0.47(+1.14%)
Sep 10, 2003 41.29 41.96 41.29 41.50 14,857,649 -0.15(-0.37%)
Sep 09, 2003 42.76 42.76 41.54 41.66 13,844,466 -1.12(-2.61%)
Sep 08, 2003 42.75 42.81 42.38 42.78 11,722,081 -0.22(-0.51%)
Sep 05, 2003 43.15 43.23 42.71 42.99 14,510,151 -0.87(-1.98%)
Sep 04, 2003 43.84 43.95 43.61 43.86 13,569,015 +0.07(+0.17%)
Sep 03, 2003 43.77 43.88 43.34 43.79 10,448,240 +0.04(+0.10%)
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.