Skip to main content

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

60.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2000 35.00 36.32 35.00 35.59 23,561,000 +1.87(+5.54%)
Feb 28, 2000 32.53 34.27 32.53 33.72 24,435,156 +1.23(+3.80%)
Feb 25, 2000 32.35 33.08 31.85 32.49 23,166,520 -2.47(-7.06%)
Feb 24, 2000 34.31 34.96 31.71 34.96 26,617,808 +0.64(+1.87%)
Feb 23, 2000 35.36 35.41 34.13 34.31 17,637,774 -0.83(-2.35%)
Feb 22, 2000 35.96 36.00 34.13 35.14 16,907,986 +0.28(+0.80%)
Feb 18, 2000 35.41 36.14 34.50 34.86 26,568,362 -0.46(-1.30%)
Feb 17, 2000 38.65 39.06 35.04 35.32 33,928,700 -3.19(-8.28%)
Feb 16, 2000 41.25 41.25 38.47 38.51 18,613,290 -3.83(-9.05%)
Feb 15, 2000 41.57 42.34 40.15 42.34 13,304,521 -0.64(-1.49%)
Feb 14, 2000 41.39 42.99 41.25 42.99 7,952,058 +2.06(+5.03%)
Feb 11, 2000 41.94 41.98 40.61 40.93 6,602,745 -0.69(-1.65%)
Feb 10, 2000 42.07 42.62 41.48 41.61 6,290,448 -0.59(-1.40%)
Feb 09, 2000 43.80 43.90 41.84 42.21 11,259,526 -1.23(-2.84%)
Feb 08, 2000 41.84 43.58 41.53 43.44 11,751,530 +2.74(+6.73%)
Feb 07, 2000 41.34 41.34 39.88 40.70 8,281,065 -0.41(-0.99%)
Feb 04, 2000 42.30 42.30 40.88 41.11 8,978,802 -1.51(-3.55%)
Feb 03, 2000 42.62 42.94 41.07 42.62 9,593,670 +0.00(+0.00%)
Feb 02, 2000 42.99 43.90 42.30 42.62 8,269,286 -0.23(-0.53%)
Feb 01, 2000 40.15 43.44 40.11 42.85 11,456,492 +2.88(+7.20%)
Jan 31, 2000 39.83 40.52 39.52 39.97 10,922,438 -0.28(-0.69%)
Jan 28, 2000 42.99 42.99 39.06 40.25 19,223,638 -2.92(-6.76%)
Jan 27, 2000 44.76 44.90 42.26 43.17 10,033,488 -2.05(-4.54%)
Jan 26, 2000 44.63 45.31 43.80 45.22 6,222,784 +0.59(+1.33%)
Jan 25, 2000 43.67 44.67 43.44 44.63 8,774,303 +1.28(+2.95%)
Jan 24, 2000 46.32 46.32 41.98 43.35 10,691,366 -2.23(-4.90%)
Jan 21, 2000 46.68 46.68 45.31 45.59 9,524,910 -0.69(-1.48%)
Jan 20, 2000 47.05 47.09 45.63 46.27 7,865,903 -0.50(-1.06%)
Jan 19, 2000 47.64 48.05 46.72 46.77 6,609,594 -1.10(-2.29%)
Jan 18, 2000 46.13 48.51 46.04 47.86 8,825,667 +0.77(+1.64%)
Jan 14, 2000 46.72 48.14 46.72 47.09 8,647,603 -0.45(-0.95%)
Jan 13, 2000 48.19 48.27 47.45 47.54 6,878,196 +0.04(+0.09%)
Jan 12, 2000 48.32 48.73 47.50 47.50 5,599,150 -0.87(-1.80%)
Jan 11, 2000 48.96 49.46 47.91 48.37 6,773,549 -0.73(-1.49%)
Jan 10, 2000 49.10 49.28 47.91 49.10 9,200,012 -0.91(-1.82%)
Jan 07, 2000 47.09 50.33 47.09 50.01 10,931,478 +3.51(+7.55%)
Jan 06, 2000 45.99 47.13 45.77 46.50 8,967,570 +0.50(+1.10%)
Jan 05, 2000 46.64 46.99 45.40 45.99 9,620,380 -0.96(-2.04%)
Jan 04, 2000 47.82 48.05 46.86 46.95 9,242,884 -1.83(-3.74%)
Jan 03, 2000 49.92 50.38 47.82 48.78 11,472,107 -1.69(-3.34%)
Dec 31, 1999 49.87 51.29 49.83 50.46 2,895,866 +0.96(+1.93%)
Dec 30, 1999 49.73 50.78 49.51 49.51 3,624,421 +0.32(+0.65%)
Dec 29, 1999 50.78 51.11 49.19 49.19 3,454,302 -1.42(-2.80%)
Dec 28, 1999 50.10 51.24 50.05 50.60 4,839,365 -0.09(-0.19%)
Dec 27, 1999 49.14 51.19 49.14 50.70 7,167,070 +1.51(+3.07%)
Dec 23, 1999 48.91 49.65 48.73 49.19 5,275,347 +1.23(+2.56%)
Dec 22, 1999 47.18 48.23 47.18 47.96 5,142,210 +0.64(+1.36%)
Dec 21, 1999 46.72 47.96 46.40 47.32 6,349,346 +0.39(+0.82%)
Dec 20, 1999 48.27 48.51 46.13 46.93 8,671,573 -0.53(-1.11%)
Dec 17, 1999 50.24 50.28 47.27 47.45 20,101,356 -2.64(-5.28%)
Dec 16, 1999 48.73 50.19 48.19 50.10 11,630,173 +1.90(+3.94%)
Dec 15, 1999 48.91 48.96 47.54 48.20 10,744,648 -0.76(-1.55%)
Dec 14, 1999 48.91 50.01 48.87 48.96 10,283,873 -0.69(-1.38%)
Dec 13, 1999 47.82 50.51 47.27 49.65 12,863,882 +3.47(+7.51%)
Dec 10, 1999 45.63 47.09 45.18 46.18 17,257,266 +0.73(+1.61%)
Dec 09, 1999 42.71 45.45 42.07 45.45 12,070,950 +2.62(+6.12%)
Dec 08, 1999 42.94 43.30 42.34 42.83 6,300,721 +0.48(+1.14%)
Dec 07, 1999 43.67 43.90 42.34 42.34 8,715,131 -1.15(-2.65%)
Dec 06, 1999 42.75 44.17 42.53 43.50 7,470,601 +0.38(+0.88%)
Dec 03, 1999 42.48 43.26 42.30 43.12 8,455,431 +1.01(+2.41%)
Dec 02, 1999 43.07 43.21 41.61 42.10 7,242,816 -0.66(-1.55%)
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.