Skip to main content

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

60.38 +0.29 (+0.49%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 40.93 41.65 40.68 40.68 12,261,896 +0.01(+0.02%)
Jul 30, 2003 40.56 40.76 40.29 40.67 7,366,923 +0.30(+0.74%)
Jul 29, 2003 40.86 40.95 40.20 40.37 10,382,058 -0.49(-1.19%)
Jul 28, 2003 40.88 41.08 40.38 40.86 8,493,974 -0.02(-0.05%)
Jul 25, 2003 40.39 40.95 40.02 40.88 8,546,478 +0.41(+1.01%)
Jul 24, 2003 41.47 41.47 40.45 40.47 10,197,057 -0.63(-1.54%)
Jul 23, 2003 41.41 41.46 40.72 41.11 7,150,722 -0.29(-0.70%)
Jul 22, 2003 40.78 41.56 40.77 41.40 8,984,653 +0.68(+1.68%)
Jul 21, 2003 41.36 41.44 40.55 40.71 8,455,490 -0.76(-1.82%)
Jul 18, 2003 41.03 41.52 40.71 41.47 9,119,762 +0.87(+2.15%)
Jul 17, 2003 41.18 41.53 40.53 40.60 8,651,211 -0.62(-1.50%)
Jul 16, 2003 41.64 41.83 40.99 41.22 8,909,608 -0.49(-1.17%)
Jul 15, 2003 41.53 41.98 41.43 41.70 10,665,470 +0.49(+1.18%)
Jul 14, 2003 41.69 41.98 40.66 41.22 12,399,754 +0.09(+0.21%)
Jul 11, 2003 40.56 41.49 40.36 41.13 9,795,168 +0.65(+1.62%)
Jul 10, 2003 40.18 40.74 39.81 40.47 10,335,052 -0.09(-0.23%)
Jul 09, 2003 41.25 41.25 40.50 40.57 10,043,531 -0.68(-1.66%)
Jul 08, 2003 41.11 41.30 40.93 41.25 9,862,103 +0.11(+0.27%)
Jul 07, 2003 40.45 41.22 40.41 41.14 14,803,257 +1.16(+2.89%)
Jul 03, 2003 40.38 40.85 39.98 39.99 6,692,068 -0.56(-1.38%)
Jul 02, 2003 39.84 40.56 39.84 40.55 13,805,818 +1.00(+2.54%)
Jul 01, 2003 38.92 39.64 38.56 39.54 10,226,608 +0.49(+1.27%)
Jun 30, 2003 39.29 39.70 39.05 39.05 10,851,709 -0.09(-0.24%)
Jun 27, 2003 39.65 39.85 38.93 39.14 7,843,721 -0.43(-1.08%)
Jun 26, 2003 39.14 39.58 39.14 39.57 7,809,085 +0.15(+0.39%)
Jun 25, 2003 39.83 40.28 39.35 39.42 11,743,728 -0.31(-0.77%)
Jun 24, 2003 39.29 40.00 39.25 39.72 10,183,588 +0.63(+1.60%)
Jun 23, 2003 39.32 39.43 38.32 39.10 8,593,484 -0.38(-0.96%)
Jun 20, 2003 39.83 39.88 39.14 39.48 17,769,600 -0.17(-0.42%)
Jun 19, 2003 40.20 40.26 39.52 39.64 8,487,377 -0.55(-1.36%)
Jun 18, 2003 39.91 40.19 39.74 40.19 7,842,071 +0.13(+0.33%)
Jun 17, 2003 39.57 40.29 39.57 40.06 9,237,965 -0.14(-0.34%)
Jun 16, 2003 39.63 40.20 39.43 40.20 11,962,815 +0.85(+2.16%)
Jun 13, 2003 40.02 40.15 39.26 39.35 11,360,531 -0.69(-1.73%)
Jun 12, 2003 40.44 40.45 39.62 40.04 9,811,249 -0.26(-0.65%)
Jun 11, 2003 39.84 40.30 38.92 40.30 12,624,751 +0.46(+1.15%)
Jun 10, 2003 39.58 39.94 39.51 39.84 11,371,526 +0.71(+1.80%)
Jun 09, 2003 39.25 39.48 39.00 39.14 8,219,221 +0.12(+0.32%)
Jun 06, 2003 39.99 40.24 39.01 39.01 13,018,394 -0.73(-1.83%)
Jun 05, 2003 38.63 40.21 38.63 39.74 14,575,236 +0.55(+1.41%)
Jun 04, 2003 38.54 39.28 38.54 39.19 12,430,129 +0.73(+1.91%)
Jun 03, 2003 38.32 38.45 37.92 38.45 10,165,857 +0.28(+0.74%)
Jun 02, 2003 38.53 38.88 38.12 38.17 13,110,345 -0.11(-0.29%)
May 30, 2003 38.35 38.94 38.25 38.28 15,287,614 -0.15(-0.38%)
May 29, 2003 38.82 39.24 38.24 38.42 11,453,031 -0.39(-1.01%)
May 28, 2003 38.27 39.14 38.27 38.82 14,757,900 +0.62(+1.62%)
May 27, 2003 37.83 38.27 37.56 38.20 21,835,640 +0.36(+0.96%)
May 23, 2003 38.38 38.38 37.83 37.83 9,832,828 -0.65(-1.70%)
May 22, 2003 38.31 38.74 38.26 38.49 10,252,310 +0.23(+0.59%)
May 21, 2003 38.42 38.71 38.25 38.26 9,535,534 -0.16(-0.42%)
May 20, 2003 38.18 38.74 38.18 38.42 13,136,047 +0.25(+0.65%)
May 19, 2003 38.30 38.92 37.99 38.18 11,860,419 -0.33(-0.85%)
May 16, 2003 38.63 39.32 38.50 38.50 14,406,453 -0.61(-1.56%)
May 15, 2003 39.18 39.57 38.87 39.11 15,915,876 -0.10(-0.26%)
May 14, 2003 40.66 40.73 39.22 39.22 16,596,917 -1.16(-2.87%)
May 13, 2003 40.57 40.98 40.37 40.37 12,666,535 -0.88(-2.13%)
May 12, 2003 40.53 41.43 40.33 41.25 10,380,547 +0.65(+1.61%)
May 09, 2003 40.34 40.61 39.62 40.60 8,932,012 +0.57(+1.44%)
May 08, 2003 39.75 40.34 39.75 40.02 12,591,902 -0.05(-0.13%)
May 07, 2003 40.68 40.71 40.00 40.07 11,283,012 -0.60(-1.48%)
May 06, 2003 40.44 40.92 40.42 40.68 10,393,879 +0.24(+0.59%)
May 05, 2003 40.85 40.85 40.38 40.44 10,055,076 -0.41(-1.02%)
May 02, 2003 40.13 41.04 40.12 40.85 9,874,886 +0.15(+0.38%)
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.