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 (%)
Aug 31, 2001 34.82 35.77 34.82 35.08 10,348,387 +0.33(+0.95%)
Aug 30, 2001 35.85 36.12 34.49 34.75 13,202,751 -1.13(-3.15%)
Aug 29, 2001 36.54 36.81 35.80 35.88 7,451,973 -0.69(-1.90%)
Aug 28, 2001 36.43 36.65 36.28 36.58 8,423,380 -0.21(-0.58%)
Aug 27, 2001 37.38 37.60 36.79 36.79 6,403,450 -0.41(-1.10%)
Aug 24, 2001 36.25 37.23 36.25 37.20 9,955,688 +0.88(+2.43%)
Aug 23, 2001 36.54 36.82 36.14 36.31 7,595,383 -0.37(-1.00%)
Aug 22, 2001 36.51 36.90 36.15 36.68 7,969,180 +0.22(+0.60%)
Aug 21, 2001 37.53 37.69 36.42 36.46 8,961,681 -1.20(-3.20%)
Aug 20, 2001 37.45 37.69 37.09 37.66 5,956,921 +0.58(+1.56%)
Aug 17, 2001 37.60 37.60 36.58 37.09 8,083,688 -0.65(-1.72%)
Aug 16, 2001 37.61 38.11 36.99 37.74 8,499,399 -0.23(-0.60%)
Aug 15, 2001 38.20 38.64 37.83 37.96 8,263,533 -0.26(-0.69%)
Aug 14, 2001 37.42 38.48 37.33 38.23 13,789,814 +0.12(+0.31%)
Aug 13, 2001 39.10 39.26 37.82 38.11 13,889,530 -1.02(-2.61%)
Aug 10, 2001 39.39 39.42 38.33 39.13 11,294,180 -0.42(-1.05%)
Aug 09, 2001 39.73 40.00 38.91 39.55 11,696,331 -0.26(-0.66%)
Aug 08, 2001 39.86 40.79 39.72 39.81 8,748,415 -0.40(-1.00%)
Aug 07, 2001 39.92 40.36 39.53 40.21 7,061,602 +0.42(+1.06%)
Aug 06, 2001 40.58 40.58 39.47 39.79 7,824,674 -0.65(-1.61%)
Aug 03, 2001 40.81 40.86 40.19 40.44 5,711,741 -0.44(-1.07%)
Aug 02, 2001 40.48 40.99 40.19 40.88 7,870,834 +0.72(+1.78%)
Aug 01, 2001 40.45 41.45 40.12 40.16 8,449,131 -0.65(-1.59%)
Jul 31, 2001 40.53 41.25 40.45 40.81 10,581,925 +0.01(+0.04%)
Jul 30, 2001 40.88 40.92 39.56 40.80 9,818,442 +0.34(+0.85%)
Jul 27, 2001 40.70 40.88 40.16 40.45 7,080,504 -0.07(-0.16%)
Jul 26, 2001 40.23 40.53 39.56 40.52 11,541,141 +0.29(+0.73%)
Jul 25, 2001 38.77 40.23 38.50 40.23 13,029,344 +1.46(+3.77%)
Jul 24, 2001 38.73 38.84 38.33 38.77 8,321,472 +0.05(+0.13%)
Jul 23, 2001 39.35 39.62 38.58 38.72 7,343,217 -0.91(-2.30%)
Jul 20, 2001 39.42 39.85 39.35 39.63 8,074,374 +0.04(+0.09%)
Jul 19, 2001 39.41 39.79 39.29 39.59 11,273,771 +0.18(+0.46%)
Jul 18, 2001 38.60 39.41 38.35 39.41 9,835,015 +0.46(+1.18%)
Jul 17, 2001 39.31 39.31 38.65 38.95 12,033,556 -0.09(-0.24%)
Jul 16, 2001 38.99 39.46 38.77 39.04 15,617,982 +0.42(+1.10%)
Jul 13, 2001 37.85 38.86 37.33 38.62 13,485,599 +0.77(+2.03%)
Jul 12, 2001 36.91 37.85 36.47 37.85 16,032,734 +2.19(+6.14%)
Jul 11, 2001 35.15 36.07 34.77 35.66 10,835,186 +0.99(+2.84%)
Jul 10, 2001 35.41 35.53 34.59 34.68 8,850,596 -0.55(-1.55%)
Jul 09, 2001 34.66 35.34 34.35 35.23 8,330,375 +0.66(+1.92%)
Jul 06, 2001 35.45 35.45 34.10 34.56 9,128,102 -0.92(-2.59%)
Jul 05, 2001 36.03 36.05 35.37 35.48 7,029,550 -0.45(-1.26%)
Jul 03, 2001 36.28 36.28 35.73 35.93 5,210,012 -0.39(-1.07%)
Jul 02, 2001 35.74 36.35 35.52 36.32 7,521,418 +0.69(+1.95%)
Jun 29, 2001 35.87 36.86 35.48 35.63 12,747,318 -0.42(-1.15%)
Jun 28, 2001 35.74 36.35 35.74 36.04 6,867,375 +0.64(+1.79%)
Jun 27, 2001 35.79 36.30 35.34 35.41 7,022,702 -0.44(-1.22%)
Jun 26, 2001 35.45 36.36 35.43 35.85 8,245,864 +0.07(+0.20%)
Jun 25, 2001 36.91 36.91 35.63 35.77 7,817,551 -0.72(-1.96%)
Jun 22, 2001 37.00 37.05 36.10 36.49 6,620,825 -0.34(-0.93%)
Jun 21, 2001 35.99 37.36 35.99 36.83 12,250,520 +0.47(+1.31%)
Jun 20, 2001 35.92 36.43 35.76 36.36 8,099,166 +0.69(+1.92%)
Jun 19, 2001 36.12 36.13 35.50 35.67 7,090,777 +0.25(+0.70%)
Jun 18, 2001 35.63 36.20 35.30 35.42 9,756,393 +0.27(+0.77%)
Jun 15, 2001 36.07 36.31 35.04 35.15 19,716,328 -0.99(-2.73%)
Jun 14, 2001 36.43 36.77 36.07 36.14 6,238,536 -0.47(-1.30%)
Jun 13, 2001 36.94 36.94 36.55 36.61 4,826,215 -0.31(-0.83%)
Jun 12, 2001 36.52 37.21 36.22 36.92 6,121,562 +0.25(+0.68%)
Jun 11, 2001 37.20 37.31 36.62 36.67 4,428,996 -0.58(-1.55%)
Jun 08, 2001 37.23 37.43 37.05 37.25 5,187,822 -0.06(-0.16%)
Jun 07, 2001 36.55 37.49 36.55 37.31 8,369,412 +0.26(+0.69%)
Jun 06, 2001 37.45 37.75 37.01 37.05 5,744,203 -0.40(-1.07%)
Jun 05, 2001 37.04 37.70 37.01 37.45 7,073,244 +0.23(+0.61%)
Jun 04, 2001 37.64 37.82 36.87 37.23 7,697,701 -0.53(-1.41%)
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.