Skip to main content

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

79.03 +0.43 (+0.55%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 15.66 15.69 15.51 15.59 28,488,354 -0.07(-0.45%)
Dec 30, 2004 15.83 15.83 15.65 15.66 22,317,068 -0.11(-0.71%)
Dec 29, 2004 15.71 15.78 15.70 15.77 19,594,532 +0.06(+0.39%)
Dec 28, 2004 15.60 15.76 15.59 15.71 22,425,848 +0.13(+0.83%)
Dec 27, 2004 15.65 15.78 15.56 15.58 32,844,952 +0.07(+0.46%)
Dec 23, 2004 15.61 15.69 15.51 15.51 28,362,290 -0.12(-0.79%)
Dec 22, 2004 15.45 15.71 15.44 15.63 42,379,928 +0.11(+0.70%)
Dec 21, 2004 15.40 15.52 15.40 15.52 31,496,562 +0.12(+0.77%)
Dec 20, 2004 15.43 15.55 15.38 15.40 32,115,690 +0.05(+0.35%)
Dec 17, 2004 15.34 15.59 15.34 15.35 60,041,848 -0.22(-1.38%)
Dec 16, 2004 15.58 15.63 15.50 15.57 29,989,238 -0.08(-0.53%)
Dec 15, 2004 15.75 15.83 15.58 15.65 39,708,224 -0.14(-0.90%)
Dec 14, 2004 15.60 15.83 15.57 15.79 34,601,012 +0.17(+1.06%)
Dec 13, 2004 15.56 15.69 15.49 15.63 33,198,062 +0.07(+0.46%)
Dec 10, 2004 15.48 15.66 15.47 15.55 28,597,810 -0.02(-0.11%)
Dec 09, 2004 15.38 15.61 15.38 15.57 39,151,448 +0.08(+0.49%)
Dec 08, 2004 15.42 15.51 15.37 15.50 35,835,540 +0.00(+0.02%)
Dec 07, 2004 15.50 15.67 15.44 15.49 32,361,036 -0.01(-0.04%)
Dec 06, 2004 15.62 15.62 15.50 15.50 30,743,240 -0.12(-0.77%)
Dec 03, 2004 15.61 15.78 15.57 15.62 38,248,344 -0.02(-0.13%)
Dec 02, 2004 15.52 15.72 15.39 15.64 54,743,508 +0.05(+0.34%)
Dec 01, 2004 15.49 15.64 15.45 15.59 67,742,480 +0.22(+1.46%)
Nov 30, 2004 15.70 15.71 15.36 15.36 93,702,472 -0.32(-2.05%)
Nov 29, 2004 15.86 15.91 15.67 15.68 85,254,616 -0.64(-3.92%)
Nov 26, 2004 16.32 16.45 16.32 16.32 12,047,747 -0.05(-0.32%)
Nov 24, 2004 16.51 16.51 16.29 16.38 24,370,662 -0.04(-0.27%)
Nov 23, 2004 16.36 16.51 16.33 16.42 30,400,296 -0.01(-0.05%)
Nov 22, 2004 16.37 16.49 16.18 16.43 30,298,972 +0.13(+0.78%)
Nov 19, 2004 16.48 16.48 16.28 16.30 33,369,196 -0.16(-0.99%)
Nov 18, 2004 16.60 16.65 16.36 16.47 38,275,116 -0.13(-0.78%)
Nov 17, 2004 16.92 16.92 16.48 16.60 54,785,192 -0.19(-1.14%)
Nov 16, 2004 16.82 16.86 16.72 16.79 41,452,084 -0.24(-1.40%)
Nov 15, 2004 16.79 17.08 16.76 17.03 34,970,048 +0.25(+1.49%)
Nov 12, 2004 16.68 16.80 16.65 16.78 21,996,830 +0.07(+0.41%)
Nov 11, 2004 16.66 16.76 16.56 16.71 24,009,418 +0.17(+1.02%)
Nov 10, 2004 16.64 16.73 16.54 16.54 21,367,536 -0.08(-0.48%)
Nov 09, 2004 16.73 16.76 16.51 16.62 27,013,222 -0.06(-0.37%)
Nov 08, 2004 16.66 16.81 16.59 16.68 31,272,564 +0.02(+0.11%)
Nov 05, 2004 16.67 16.81 16.63 16.66 41,985,816 +0.06(+0.37%)
Nov 04, 2004 16.02 16.63 15.99 16.60 56,214,232 +0.53(+3.27%)
Nov 03, 2004 16.17 16.19 15.91 16.08 37,647,516 +0.10(+0.61%)
Nov 02, 2004 15.65 16.13 15.65 15.98 36,587,508 +0.09(+0.56%)
Nov 01, 2004 15.91 15.91 15.78 15.89 30,412,834 -0.02(-0.13%)
Oct 29, 2004 15.88 16.03 15.82 15.91 33,910,720 -0.02(-0.13%)
Oct 28, 2004 15.85 16.04 15.85 15.93 28,498,520 +0.08(+0.50%)
Oct 27, 2004 15.50 15.87 15.49 15.85 39,736,352 +0.27(+1.70%)
Oct 26, 2004 15.43 15.63 15.41 15.59 30,221,708 +0.15(+0.99%)
Oct 25, 2004 15.39 15.47 15.32 15.43 28,279,944 +0.09(+0.60%)
Oct 22, 2004 15.44 15.49 15.33 15.34 29,242,354 -0.04(-0.23%)
Oct 21, 2004 15.47 15.52 15.35 15.38 32,843,598 -0.11(-0.71%)
Oct 20, 2004 15.53 15.62 15.41 15.49 29,398,576 -0.06(-0.38%)
Oct 19, 2004 15.65 15.75 15.52 15.55 26,037,596 -0.07(-0.45%)
Oct 18, 2004 15.48 15.69 15.45 15.62 26,582,510 +0.12(+0.74%)
Oct 15, 2004 15.50 15.66 15.42 15.50 33,647,752 +0.13(+0.83%)
Oct 14, 2004 15.53 15.54 15.36 15.37 29,314,534 -0.13(-0.86%)
Oct 13, 2004 15.64 15.73 15.45 15.51 27,094,552 -0.11(-0.70%)
Oct 12, 2004 15.50 15.64 15.50 15.62 25,498,782 +0.01(+0.04%)
Oct 11, 2004 15.66 15.67 15.49 15.61 21,994,118 +0.01(+0.09%)
Oct 08, 2004 15.76 15.80 15.53 15.60 40,003,384 -0.21(-1.31%)
Oct 07, 2004 15.78 16.05 15.78 15.80 27,237,220 -0.13(-0.80%)
Oct 06, 2004 15.76 15.93 15.72 15.93 26,452,720 +0.17(+1.07%)
Oct 05, 2004 15.70 15.82 15.62 15.76 32,963,560 +0.03(+0.19%)
Oct 04, 2004 15.81 15.93 15.73 15.73 29,738,130 +0.05(+0.34%)
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.