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 (%)
Jun 30, 2005 35.77 35.77 35.09 35.19 14,375,507 -0.25(-0.70%)
Jun 29, 2005 35.48 35.81 35.41 35.44 14,370,987 +0.08(+0.23%)
Jun 28, 2005 34.82 35.51 34.80 35.36 12,866,073 +0.66(+1.91%)
Jun 27, 2005 34.58 34.82 34.58 34.69 10,931,615 +0.11(+0.32%)
Jun 24, 2005 34.91 34.93 34.49 34.58 21,521,346 -0.37(-1.07%)
Jun 23, 2005 35.62 35.69 34.90 34.96 15,314,862 -0.66(-1.87%)
Jun 22, 2005 35.55 35.72 35.26 35.62 14,521,930 +0.19(+0.54%)
Jun 21, 2005 35.77 35.84 35.42 35.43 11,643,596 -0.24(-0.68%)
Jun 20, 2005 35.45 35.74 35.45 35.67 10,449,884 -0.05(-0.14%)
Jun 17, 2005 35.50 36.32 35.50 35.72 23,277,604 -0.31(-0.85%)
Jun 16, 2005 36.28 36.47 35.94 36.03 13,824,879 -0.36(-1.00%)
Jun 15, 2005 36.51 36.72 36.06 36.39 21,618,186 +0.12(+0.34%)
Jun 14, 2005 35.35 36.29 35.34 36.27 22,126,628 +1.02(+2.90%)
Jun 13, 2005 35.04 35.56 35.04 35.25 16,811,010 +0.22(+0.63%)
Jun 10, 2005 34.90 35.07 34.78 35.03 11,902,063 +0.12(+0.33%)
Jun 09, 2005 34.72 35.12 34.64 34.91 12,991,951 +0.18(+0.53%)
Jun 08, 2005 34.96 34.96 34.53 34.73 11,404,306 -0.14(-0.40%)
Jun 07, 2005 35.01 35.11 34.85 34.87 11,398,416 +0.02(+0.06%)
Jun 06, 2005 34.57 35.15 34.47 34.85 12,169,981 +0.28(+0.80%)
Jun 03, 2005 35.12 35.16 34.53 34.57 14,414,270 -0.64(-1.80%)
Jun 02, 2005 34.93 35.36 34.92 35.20 13,000,306 +0.22(+0.63%)
Jun 01, 2005 34.50 35.17 34.49 34.99 14,979,554 +0.50(+1.46%)
May 31, 2005 34.64 34.66 34.41 34.48 15,622,776 -0.03(-0.08%)
May 27, 2005 34.49 34.55 34.43 34.51 7,695,920 -0.03(-0.08%)
May 26, 2005 34.64 34.68 34.47 34.54 9,981,576 +0.01(+0.02%)
May 25, 2005 34.69 34.93 34.42 34.53 12,989,348 -0.26(-0.73%)
May 24, 2005 34.85 34.93 34.72 34.79 10,815,051 -0.15(-0.42%)
May 23, 2005 34.55 35.07 34.51 34.93 15,968,905 +0.49(+1.42%)
May 20, 2005 34.61 34.63 34.34 34.44 13,883,366 -0.24(-0.69%)
May 19, 2005 34.92 35.02 34.53 34.69 14,270,860 -0.05(-0.15%)
May 18, 2005 34.38 34.80 34.29 34.74 25,292,054 +0.42(+1.23%)
May 17, 2005 34.39 34.59 34.26 34.31 22,681,364 -0.16(-0.47%)
May 16, 2005 34.41 34.67 34.10 34.47 15,759,063 +0.07(+0.19%)
May 13, 2005 34.61 34.72 34.26 34.41 17,183,026 -0.38(-1.09%)
May 12, 2005 34.17 34.95 34.02 34.79 44,548,156 -0.69(-1.95%)
May 11, 2005 35.59 35.73 35.14 35.48 14,171,555 -0.09(-0.25%)
May 10, 2005 35.77 35.79 35.44 35.57 13,014,140 -0.39(-1.08%)
May 09, 2005 35.70 36.11 35.70 35.96 13,959,522 +0.21(+0.59%)
May 06, 2005 35.66 35.88 35.52 35.74 14,029,104 +0.28(+0.80%)
May 05, 2005 35.30 35.93 35.27 35.46 14,843,267 +0.09(+0.25%)
May 04, 2005 35.34 35.49 35.22 35.37 16,670,750 +0.04(+0.10%)
May 03, 2005 34.73 35.41 34.71 35.34 20,089,576 +0.44(+1.26%)
May 02, 2005 34.66 34.97 34.55 34.90 15,989,450 +0.48(+1.40%)
Apr 29, 2005 34.42 34.52 33.73 34.42 23,280,618 +0.07(+0.19%)
Apr 28, 2005 34.33 34.74 34.26 34.35 16,522,272 -0.18(-0.51%)
Apr 27, 2005 34.09 34.66 34.06 34.53 14,929,149 +0.21(+0.62%)
Apr 26, 2005 34.31 34.44 34.24 34.31 16,082,729 -0.01(-0.04%)
Apr 25, 2005 34.36 34.63 34.24 34.33 18,821,624 +0.15(+0.45%)
Apr 22, 2005 34.66 34.73 34.06 34.17 31,841,792 -0.71(-2.03%)
Apr 21, 2005 34.96 34.98 34.68 34.88 14,295,241 +0.31(+0.91%)
Apr 20, 2005 34.61 35.01 34.53 34.57 19,146,522 -0.18(-0.53%)
Apr 19, 2005 34.86 34.96 34.44 34.75 20,048,758 -0.20(-0.58%)
Apr 18, 2005 34.98 35.01 34.72 34.96 20,662,532 +0.13(+0.38%)
Apr 15, 2005 35.02 35.22 34.67 34.82 23,574,698 -0.19(-0.54%)
Apr 14, 2005 35.34 36.14 34.99 35.01 27,044,478 -0.45(-1.26%)
Apr 13, 2005 35.60 35.84 35.40 35.46 17,118,786 -0.04(-0.12%)
Apr 12, 2005 35.19 35.65 34.88 35.50 27,524,428 +0.09(+0.25%)
Apr 11, 2005 35.46 35.55 35.22 35.42 16,128,203 -0.04(-0.12%)
Apr 08, 2005 35.70 35.80 35.42 35.46 18,043,760 -0.24(-0.68%)
Apr 07, 2005 35.99 35.99 35.38 35.70 35,328,284 -0.44(-1.21%)
Apr 06, 2005 36.42 36.47 36.03 36.14 19,812,344 -0.12(-0.34%)
Apr 05, 2005 36.18 36.35 35.94 36.26 17,920,210 +0.19(+0.53%)
Apr 04, 2005 36.01 36.22 35.57 36.07 24,070,948 +0.31(+0.86%)
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.