Skip to main content

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

60.17 -0.55 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 35.99 35.99 34.57 35.91 17,426,562 +0.04(+0.12%)
Jul 30, 2002 35.79 36.28 35.41 35.86 13,837,206 -0.30(-0.83%)
Jul 29, 2002 35.18 36.25 34.75 36.16 15,047,082 +0.99(+2.80%)
Jul 26, 2002 34.31 35.23 33.58 35.17 12,441,049 +0.86(+2.51%)
Jul 25, 2002 34.82 35.09 32.85 34.31 19,795,086 -0.69(-1.96%)
Jul 24, 2002 32.34 35.13 31.92 35.00 26,008,420 +2.07(+6.30%)
Jul 23, 2002 32.85 34.24 32.67 32.93 20,939,490 +0.37(+1.12%)
Jul 22, 2002 33.77 34.47 32.12 32.56 23,058,176 -1.39(-4.09%)
Jul 19, 2002 34.46 34.82 33.30 33.95 18,051,978 -0.66(-1.92%)
Jul 18, 2002 35.34 36.17 34.61 34.61 16,463,648 -0.61(-1.74%)
Jul 17, 2002 37.23 37.59 34.68 35.23 25,683,796 -1.19(-3.27%)
Jul 16, 2002 38.15 38.38 36.42 36.42 19,857,820 -2.60(-6.66%)
Jul 15, 2002 38.26 39.04 36.58 39.02 17,400,538 +0.43(+1.12%)
Jul 12, 2002 39.37 39.50 38.39 38.58 12,216,962 -0.97(-2.45%)
Jul 11, 2002 39.26 40.15 38.69 39.56 17,630,514 +0.31(+0.78%)
Jul 10, 2002 39.97 40.59 39.10 39.25 12,278,463 -0.65(-1.63%)
Jul 09, 2002 40.64 40.94 39.77 39.90 11,006,402 -0.69(-1.71%)
Jul 08, 2002 40.99 41.40 40.29 40.59 10,464,403 -0.29(-0.71%)
Jul 05, 2002 40.48 40.89 40.32 40.88 4,407,354 +0.70(+1.74%)
Jul 04, 2002 38.91 40.23 38.91 40.18 9,921,171 +0.00(+0.00%)
Jul 03, 2002 38.91 40.23 38.91 40.18 9,921,171 +1.18(+3.03%)
Jul 02, 2002 39.72 40.10 38.91 39.00 13,960,892 -0.72(-1.80%)
Jul 01, 2002 40.37 40.76 39.72 39.72 13,948,154 -0.45(-1.11%)
Jun 28, 2002 41.61 42.18 40.16 40.16 21,092,214 -1.96(-4.66%)
Jun 27, 2002 40.74 42.13 40.19 42.13 11,714,411 +1.52(+3.74%)
Jun 26, 2002 39.64 41.25 39.24 40.61 14,946,544 +0.38(+0.94%)
Jun 25, 2002 40.88 41.77 40.17 40.23 11,843,302 -0.47(-1.17%)
Jun 24, 2002 40.19 41.14 39.59 40.70 15,051,739 +0.56(+1.40%)
Jun 21, 2002 40.52 41.25 40.08 40.14 20,669,380 -1.11(-2.69%)
Jun 20, 2002 41.87 42.27 41.03 41.25 9,812,552 -0.66(-1.59%)
Jun 19, 2002 42.34 42.89 41.60 41.91 10,403,587 -0.83(-1.95%)
Jun 18, 2002 42.57 42.99 42.28 42.75 9,584,082 +0.18(+0.41%)
Jun 17, 2002 41.69 42.67 41.40 42.57 11,823,167 +0.99(+2.39%)
Jun 14, 2002 41.21 41.64 40.34 41.58 14,397,696 +0.33(+0.80%)
Jun 13, 2002 42.16 42.17 41.08 41.25 13,043,863 -1.31(-3.09%)
Jun 12, 2002 41.29 42.56 41.06 42.56 14,466,730 +1.35(+3.28%)
Jun 11, 2002 41.50 42.07 41.16 41.21 15,647,294 +0.04(+0.09%)
Jun 10, 2002 40.23 41.31 40.20 41.18 11,723,588 +1.44(+3.62%)
Jun 07, 2002 39.31 39.95 39.25 39.74 10,860,389 +0.24(+0.61%)
Jun 06, 2002 40.13 40.14 39.42 39.50 10,347,702 -0.63(-1.56%)
Jun 05, 2002 40.12 40.72 39.80 40.12 13,808,031 +0.70(+1.78%)
Jun 04, 2002 38.69 39.42 37.96 39.42 18,877,372 +0.62(+1.60%)
Jun 03, 2002 39.56 39.91 38.66 38.80 11,204,326 -0.69(-1.76%)
May 31, 2002 40.08 40.58 39.42 39.50 16,035,610 +0.08(+0.20%)
May 30, 2002 39.50 40.04 39.24 39.42 11,226,653 -0.39(-0.99%)
May 29, 2002 40.08 40.64 39.81 39.81 7,434,029 -0.19(-0.47%)
May 28, 2002 40.45 40.61 39.37 40.00 9,478,888 -0.53(-1.31%)
May 27, 2002 41.29 41.57 40.53 40.53 6,863,814 +0.00(+0.00%)
May 24, 2002 41.29 41.57 40.53 40.53 6,863,814 -0.58(-1.40%)
May 23, 2002 41.25 41.44 40.73 41.11 8,103,138 -0.36(-0.86%)
May 22, 2002 41.40 41.47 40.67 41.47 8,255,178 +0.15(+0.35%)
May 21, 2002 42.27 42.43 41.32 41.32 8,734,444 -0.88(-2.08%)
May 20, 2002 42.89 42.94 42.13 42.20 6,892,304 -0.39(-0.91%)
May 17, 2002 42.60 43.29 42.32 42.59 10,337,429 -0.01(-0.03%)
May 16, 2002 42.09 42.85 41.94 42.60 10,979,692 +1.15(+2.78%)
May 15, 2002 42.08 42.48 41.35 41.45 14,336,881 -0.45(-1.08%)
May 14, 2002 41.98 42.53 41.65 41.90 17,129,334 +1.72(+4.27%)
May 13, 2002 39.31 40.36 39.31 40.18 8,795,944 +1.01(+2.57%)
May 10, 2002 40.33 40.34 39.14 39.18 10,185,253 -0.97(-2.42%)
May 09, 2002 40.63 40.70 39.22 40.15 16,217,783 -1.02(-2.48%)
May 08, 2002 41.07 41.24 40.65 41.17 11,392,800 +1.01(+2.51%)
May 07, 2002 39.88 40.52 39.42 40.16 12,279,695 +0.74(+1.89%)
May 06, 2002 40.60 40.98 39.39 39.42 10,931,067 -0.92(-2.28%)
May 03, 2002 41.21 41.23 40.21 40.34 10,713,418 -1.02(-2.47%)
May 02, 2002 41.43 41.80 41.02 41.36 10,490,701 -0.11(-0.26%)
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.