Skip to main content

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

60.17 -0.55 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 39.42 39.84 39.18 39.18 10,814,367 -0.09(-0.24%)
Jun 27, 2003 39.79 39.99 39.07 39.28 7,816,730 -0.43(-1.08%)
Jun 26, 2003 39.28 39.72 39.28 39.71 7,782,213 +0.15(+0.39%)
Jun 25, 2003 39.97 40.42 39.49 39.56 11,703,316 -0.31(-0.77%)
Jun 24, 2003 39.42 40.14 39.39 39.86 10,148,545 +0.63(+1.60%)
Jun 23, 2003 39.46 39.57 38.45 39.23 8,563,913 -0.38(-0.96%)
Jun 20, 2003 39.97 40.02 39.28 39.61 17,708,452 -0.17(-0.42%)
Jun 19, 2003 40.34 40.40 39.66 39.78 8,458,171 -0.55(-1.36%)
Jun 18, 2003 40.04 40.33 39.88 40.33 7,815,086 +0.13(+0.33%)
Jun 17, 2003 39.71 40.43 39.71 40.20 9,206,176 -0.14(-0.34%)
Jun 16, 2003 39.77 40.34 39.57 40.34 11,921,650 +0.85(+2.16%)
Jun 13, 2003 40.16 40.29 39.39 39.48 11,321,438 -0.69(-1.73%)
Jun 12, 2003 40.58 40.58 39.76 40.18 9,777,487 -0.26(-0.65%)
Jun 11, 2003 39.98 40.44 39.05 40.44 12,581,308 +0.46(+1.15%)
Jun 10, 2003 39.72 40.08 39.64 39.98 11,332,395 +0.71(+1.80%)
Jun 09, 2003 39.39 39.61 39.13 39.27 8,190,938 +0.12(+0.32%)
Jun 06, 2003 40.12 40.38 39.15 39.15 12,973,596 -0.73(-1.83%)
Jun 05, 2003 38.77 40.34 38.77 39.88 14,525,081 +0.55(+1.41%)
Jun 04, 2003 38.67 39.42 38.67 39.32 12,387,355 +0.74(+1.91%)
Jun 03, 2003 38.45 38.58 38.05 38.58 10,130,875 +0.28(+0.74%)
Jun 02, 2003 38.66 39.02 38.26 38.30 13,065,231 -0.11(-0.29%)
May 30, 2003 38.48 39.07 38.38 38.41 15,235,008 -0.15(-0.38%)
May 29, 2003 38.95 39.38 38.37 38.56 11,413,620 -0.39(-1.01%)
May 28, 2003 38.40 39.28 38.40 38.95 14,707,117 +0.62(+1.62%)
May 27, 2003 37.96 38.40 37.69 38.33 21,760,500 +0.36(+0.96%)
May 23, 2003 38.51 38.51 37.96 37.96 9,798,992 -0.66(-1.70%)
May 22, 2003 38.44 38.87 38.39 38.62 10,217,031 +0.23(+0.59%)
May 21, 2003 38.55 38.84 38.38 38.39 9,502,721 -0.16(-0.42%)
May 20, 2003 38.31 38.88 38.31 38.56 13,090,845 +0.25(+0.65%)
May 19, 2003 38.43 39.06 38.12 38.31 11,819,606 -0.33(-0.85%)
May 16, 2003 38.77 39.46 38.64 38.64 14,356,879 -0.61(-1.56%)
May 15, 2003 39.31 39.71 39.01 39.25 15,861,108 -0.10(-0.26%)
May 14, 2003 40.80 40.87 39.35 39.35 16,539,805 -1.16(-2.87%)
May 13, 2003 40.71 41.12 40.50 40.51 12,622,948 -0.88(-2.13%)
May 12, 2003 40.67 41.58 40.47 41.40 10,344,826 +0.66(+1.61%)
May 09, 2003 40.48 40.75 39.75 40.74 8,901,276 +0.58(+1.44%)
May 08, 2003 39.88 40.48 39.88 40.16 12,548,572 -0.05(-0.13%)
May 07, 2003 40.82 40.85 40.14 40.21 11,244,185 -0.61(-1.48%)
May 06, 2003 40.58 41.06 40.56 40.82 10,358,112 +0.24(+0.59%)
May 05, 2003 40.99 40.99 40.52 40.58 10,020,476 -0.42(-1.02%)
May 02, 2003 40.26 41.18 40.26 40.99 9,840,905 +0.15(+0.38%)
May 01, 2003 41.12 41.12 40.25 40.84 11,081,736 -0.28(-0.67%)
Apr 30, 2003 41.99 41.99 40.80 41.12 17,185,628 -0.19(-0.46%)
Apr 29, 2003 40.95 41.63 40.91 41.31 11,552,921 +0.36(+0.87%)
Apr 28, 2003 40.15 41.18 39.79 40.95 12,583,363 +0.80(+1.98%)
Apr 25, 2003 40.23 40.50 39.61 40.15 10,151,421 -0.08(-0.20%)
Apr 24, 2003 40.87 40.87 39.99 40.23 8,893,468 -0.64(-1.55%)
Apr 23, 2003 40.45 40.87 40.45 40.87 8,932,368 -0.01(-0.02%)
Apr 22, 2003 39.77 40.88 39.72 40.88 12,060,129 +0.74(+1.84%)
Apr 21, 2003 40.46 40.48 39.99 40.14 9,138,238 -0.31(-0.78%)
Apr 17, 2003 39.82 40.52 39.69 40.45 9,897,338 +0.64(+1.60%)
Apr 16, 2003 40.37 40.51 39.77 39.82 10,221,003 -0.55(-1.36%)
Apr 15, 2003 39.64 40.50 39.48 40.37 12,120,944 +1.93(+5.01%)
Apr 14, 2003 38.68 39.57 38.41 38.44 10,444,816 -0.24(-0.62%)
Apr 11, 2003 39.50 39.75 38.67 38.68 14,796,560 -1.17(-2.93%)
Apr 10, 2003 39.09 39.85 38.86 39.85 11,987,671 +0.64(+1.64%)
Apr 09, 2003 39.83 40.20 39.07 39.20 10,299,077 -0.63(-1.58%)
Apr 08, 2003 39.72 40.04 39.56 39.83 9,071,532 +0.18(+0.44%)
Apr 07, 2003 40.67 40.67 39.63 39.66 11,712,493 -0.20(-0.51%)
Apr 04, 2003 39.28 39.94 39.28 39.86 8,409,272 +0.40(+1.02%)
Apr 03, 2003 39.28 39.84 39.28 39.46 9,607,915 -0.01(-0.04%)
Apr 02, 2003 38.72 39.69 38.55 39.48 11,413,894 +1.20(+3.15%)
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.