Skip to main content

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

60.52 -0.20 (-0.34%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 38.04 38.69 37.98 38.33 19,350,200 +0.38(+1.00%)
Jun 29, 2004 38.12 38.34 37.91 37.95 20,870,866 -0.35(-0.91%)
Jun 28, 2004 38.26 38.88 38.04 38.30 20,280,790 -0.04(-0.10%)
Jun 25, 2004 39.20 39.49 38.34 38.34 18,360,850 -0.47(-1.20%)
Jun 24, 2004 39.12 39.32 38.72 38.80 13,900,898 -0.29(-0.75%)
Jun 23, 2004 39.47 39.48 38.39 39.10 31,893,704 -0.37(-0.94%)
Jun 22, 2004 39.55 39.97 39.23 39.47 19,507,170 -0.64(-1.58%)
Jun 21, 2004 40.30 40.79 40.06 40.10 10,965,310 -0.50(-1.24%)
Jun 18, 2004 40.75 40.96 40.48 40.61 17,718,450 -0.17(-0.41%)
Jun 17, 2004 40.88 41.10 40.65 40.77 7,181,179 -0.20(-0.48%)
Jun 16, 2004 41.40 41.40 40.91 40.97 9,395,608 -0.43(-1.04%)
Jun 15, 2004 41.36 41.61 41.28 41.40 11,929,183 +0.24(+0.59%)
Jun 14, 2004 41.40 41.50 40.94 41.16 8,700,338 -0.60(-1.43%)
Jun 10, 2004 41.93 42.06 41.36 41.76 8,603,909 +0.12(+0.30%)
Jun 09, 2004 41.98 42.16 41.61 41.64 7,908,912 -0.47(-1.13%)
Jun 08, 2004 41.80 42.22 41.70 42.11 9,548,880 +0.13(+0.31%)
Jun 07, 2004 41.40 42.02 41.31 41.98 9,606,957 +0.66(+1.61%)
Jun 04, 2004 41.65 41.87 41.16 41.31 9,802,553 -0.01(-0.02%)
Jun 03, 2004 40.92 41.96 40.92 41.32 13,358,625 +0.18(+0.44%)
Jun 02, 2004 40.48 41.39 40.29 41.14 13,948,565 +0.66(+1.64%)
Jun 01, 2004 40.48 40.67 40.08 40.48 10,951,202 -0.21(-0.52%)
May 28, 2004 40.86 40.92 40.67 40.69 8,441,734 -0.18(-0.43%)
May 27, 2004 40.52 41.17 40.52 40.86 13,515,595 +0.50(+1.25%)
May 26, 2004 40.30 40.50 40.08 40.36 9,144,128 -0.15(-0.38%)
May 25, 2004 40.04 40.58 39.80 40.51 11,734,957 +0.37(+0.91%)
May 24, 2004 40.35 40.65 39.75 40.15 13,080,161 -0.07(-0.18%)
May 21, 2004 40.15 40.67 40.04 40.22 11,759,749 +0.18(+0.46%)
May 20, 2004 39.99 40.18 39.46 40.04 10,203,060 +0.04(+0.11%)
May 19, 2004 40.61 40.94 39.97 39.99 14,437,008 -0.31(-0.78%)
May 18, 2004 40.19 40.62 40.16 40.31 12,122,862 +0.37(+0.93%)
May 17, 2004 39.90 40.34 39.53 39.94 11,549,496 -0.26(-0.65%)
May 14, 2004 40.37 40.67 39.91 40.20 11,743,449 -0.14(-0.34%)
May 13, 2004 40.20 40.61 39.28 40.34 18,109,232 +0.14(+0.35%)
May 12, 2004 39.50 40.22 39.02 40.20 16,851,554 +0.39(+0.97%)
May 11, 2004 40.31 40.65 39.58 39.81 13,214,941 -0.50(-1.25%)
May 10, 2004 39.06 40.41 39.06 40.31 19,497,856 +0.96(+2.45%)
May 07, 2004 39.75 40.22 39.13 39.35 19,080,366 -0.50(-1.25%)
May 06, 2004 40.74 40.74 39.73 39.85 21,949,248 -0.93(-2.29%)
May 05, 2004 40.81 41.14 40.77 40.78 12,006,162 -0.10(-0.25%)
May 04, 2004 41.32 41.44 40.56 40.88 17,480,530 -0.39(-0.95%)
May 03, 2004 41.61 41.99 40.94 41.28 15,332,669 -0.34(-0.81%)
Apr 30, 2004 42.18 42.38 41.52 41.61 11,695,235 -0.42(-0.99%)
Apr 29, 2004 42.40 42.60 41.61 42.03 11,902,474 -0.30(-0.71%)
Apr 28, 2004 42.50 42.87 42.26 42.33 11,674,689 -0.45(-1.06%)
Apr 27, 2004 42.45 43.13 42.45 42.78 11,797,553 +0.34(+0.79%)
Apr 26, 2004 42.91 43.18 42.32 42.45 9,611,477 -0.61(-1.41%)
Apr 23, 2004 42.51 43.16 42.40 43.05 8,761,564 +0.27(+0.63%)
Apr 22, 2004 42.53 42.86 42.14 42.78 13,786,390 +0.18(+0.43%)
Apr 21, 2004 41.76 42.77 41.76 42.60 8,958,804 +0.18(+0.43%)
Apr 20, 2004 42.71 43.18 42.42 42.42 11,182,822 -0.20(-0.46%)
Apr 19, 2004 42.34 42.86 42.30 42.61 9,952,127 -0.05(-0.12%)
Apr 16, 2004 42.49 42.86 42.15 42.67 12,122,314 +0.47(+1.12%)
Apr 15, 2004 41.93 42.42 41.69 42.19 11,892,749 +0.27(+0.64%)
Apr 14, 2004 41.23 41.97 41.17 41.92 13,793,375 +0.69(+1.68%)
Apr 13, 2004 41.91 42.05 41.13 41.23 18,008,968 -0.64(-1.52%)
Apr 12, 2004 41.47 41.93 41.47 41.86 9,809,675 +0.47(+1.15%)
Apr 08, 2004 42.34 42.42 40.99 41.39 20,170,390 -0.94(-2.22%)
Apr 07, 2004 42.86 42.92 42.31 42.33 14,224,838 -0.76(-1.76%)
Apr 06, 2004 42.71 43.13 42.64 43.09 9,454,096 +0.28(+0.65%)
Apr 05, 2004 42.75 43.28 42.45 42.81 11,534,977 +0.03(+0.07%)
Apr 02, 2004 43.07 43.91 42.56 42.78 14,553,434 +0.18(+0.43%)
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.