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

140.61 USD UNCHANGED
Streaming Delayed Price Updated: 6:11 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2001 55.00 55.90 54.90 55.15 8,414,300 +0.50(+0.91%)
Nov 29, 2001 55.10 55.29 54.50 54.65 5,727,700 -0.35(-0.64%)
Nov 28, 2001 54.90 55.76 54.48 55.00 7,469,400 -0.08(-0.15%)
Nov 27, 2001 55.55 55.81 54.83 55.08 9,664,100 -0.67(-1.20%)
Nov 26, 2001 55.70 56.02 55.31 55.75 7,702,400 -0.05(-0.09%)
Nov 23, 2001 55.07 55.85 55.06 55.80 2,307,000 +0.68(+1.23%)
Nov 21, 2001 55.52 55.61 54.84 55.12 4,989,500 -0.58(-1.04%)
Nov 20, 2001 55.70 55.98 55.11 55.70 6,336,400 -0.05(-0.09%)
Nov 19, 2001 54.60 55.86 54.60 55.75 7,963,900 +0.65(+1.18%)
Nov 16, 2001 56.00 56.00 54.65 55.10 10,558,400 -0.90(-1.61%)
Nov 15, 2001 55.58 56.24 55.28 56.00 8,452,000 +0.72(+1.30%)
Nov 14, 2001 55.60 55.80 55.05 55.28 9,589,300 +1.02(+1.88%)
Nov 13, 2001 55.90 55.95 54.25 54.26 10,522,000 -1.32(-2.37%)
Nov 12, 2001 54.55 55.68 54.00 55.58 6,500,700 +0.48(+0.87%)
Nov 09, 2001 54.55 55.25 53.89 55.10 5,045,700 +0.60(+1.10%)
Nov 08, 2001 54.60 55.40 53.99 54.50 8,584,100 +0.68(+1.26%)
Nov 07, 2001 54.85 54.99 53.40 53.82 8,222,400 -1.12(-2.04%)
Nov 06, 2001 54.05 55.10 53.65 54.94 8,781,200 +1.04(+1.93%)
Nov 05, 2001 53.15 54.30 52.39 53.90 6,841,200 +0.93(+1.76%)
Nov 02, 2001 51.80 53.18 51.76 52.97 5,794,300 +0.73(+1.40%)
Nov 01, 2001 51.20 52.95 50.86 52.24 8,601,900 +0.84(+1.63%)
Oct 31, 2001 50.70 52.32 50.65 51.40 7,034,600 +0.80(+1.58%)
Oct 30, 2001 51.50 51.75 50.36 50.60 7,094,900 -1.30(-2.50%)
Oct 29, 2001 52.90 53.06 51.71 51.90 6,024,800 -1.52(-2.85%)
Oct 26, 2001 53.15 53.82 52.50 53.42 5,123,700 +0.12(+0.23%)
Oct 25, 2001 51.80 53.30 51.51 53.30 6,892,800 +0.82(+1.56%)
Oct 24, 2001 52.97 53.19 52.43 52.48 5,230,800 -0.13(-0.25%)
Oct 23, 2001 53.04 53.55 52.15 52.61 6,188,400 -0.43(-0.81%)
Oct 22, 2001 52.80 53.60 52.08 53.04 6,544,200 +0.03(+0.06%)
Oct 19, 2001 52.15 53.07 51.60 53.01 6,044,500 +1.11(+2.14%)
Oct 18, 2001 52.33 52.80 51.42 51.90 7,829,100 -0.32(-0.61%)
Oct 17, 2001 53.25 53.74 52.15 52.22 6,638,500 -0.92(-1.73%)
Oct 16, 2001 53.48 54.00 52.50 53.14 6,767,600 -0.34(-0.64%)
Oct 15, 2001 52.62 53.48 52.41 53.48 6,259,700 +0.58(+1.10%)
Oct 12, 2001 52.85 53.00 51.80 52.90 10,740,100 -0.59(-1.10%)
Oct 11, 2001 53.95 54.75 52.85 53.49 12,260,600 -0.14(-0.26%)
Oct 10, 2001 52.33 53.70 52.20 53.63 9,481,900 +1.55(+2.98%)
Oct 09, 2001 51.50 52.20 51.00 52.08 8,068,400 +0.97(+1.90%)
Oct 08, 2001 52.41 52.41 50.96 51.11 6,702,000 -1.29(-2.46%)
Oct 05, 2001 51.52 52.40 51.00 52.40 9,463,200 +0.90(+1.75%)
Oct 04, 2001 52.80 52.95 51.42 51.50 10,199,000 -1.23(-2.33%)
Oct 03, 2001 51.89 53.47 51.50 52.73 13,951,800 +1.13(+2.19%)
Oct 02, 2001 50.05 52.00 49.80 51.60 11,404,200 +1.84(+3.70%)
Oct 01, 2001 49.50 50.05 48.14 49.76 11,988,600 +0.26(+0.53%)
Sep 28, 2001 49.45 49.95 48.81 49.50 9,560,200 +0.11(+0.22%)
Sep 27, 2001 49.48 49.69 48.11 49.39 9,247,000 -0.09(-0.18%)
Sep 26, 2001 49.35 49.48 48.62 49.48 12,116,300 +1.08(+2.23%)
Sep 25, 2001 48.20 49.10 48.05 48.40 15,973,800 +1.12(+2.37%)
Sep 24, 2001 46.50 47.98 46.01 47.28 13,901,700 +2.62(+5.87%)
Sep 21, 2001 44.15 45.95 43.90 44.66 16,443,600 -0.65(-1.43%)
Sep 20, 2001 45.35 45.94 45.01 45.31 12,656,400 -0.14(-0.31%)
Sep 19, 2001 45.28 46.08 44.19 45.45 11,716,600 +0.10(+0.22%)
Sep 18, 2001 45.00 46.35 44.16 45.35 10,510,300 +1.35(+3.07%)
Sep 17, 2001 44.00 46.10 42.00 44.00 17,501,800 -2.23(-4.82%)
Sep 10, 2001 45.50 47.00 45.04 46.23 6,726,900 +0.01(+0.02%)
Sep 07, 2001 46.90 46.90 45.12 46.22 10,431,700 -1.15(-2.43%)
Sep 06, 2001 48.95 49.66 47.00 47.37 10,383,500 -1.78(-3.62%)
Sep 05, 2001 48.32 49.35 47.00 49.15 9,833,200 +0.70(+1.44%)
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.