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

145.06 USD +0.42 (+0.29%)
Streaming Delayed Price Updated: 8:38 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 51.50 52.19 50.38 52.19 11,611,100 +0.31(+0.60%)
Nov 29, 2000 49.25 51.88 49.19 51.88 9,904,700 +2.88(+5.88%)
Nov 28, 2000 48.75 50.88 48.06 49.00 9,791,100 -0.31(-0.63%)
Nov 27, 2000 46.94 49.81 46.88 49.31 10,650,600 +4.12(+9.12%)
Nov 24, 2000 45.94 46.19 44.69 45.19 3,483,900 -0.69(-1.50%)
Nov 22, 2000 47.19 47.31 45.88 45.88 4,949,200 -1.25(-2.65%)
Nov 21, 2000 48.13 48.50 46.50 47.13 4,394,100 -0.75(-1.57%)
Nov 20, 2000 48.63 48.63 47.56 47.88 4,384,200 -0.68(-1.40%)
Nov 17, 2000 48.50 49.56 47.63 48.56 6,140,300 +0.31(+0.64%)
Nov 16, 2000 48.75 49.19 48.13 48.25 5,535,200 -0.75(-1.53%)
Nov 15, 2000 46.63 49.38 46.38 49.00 8,649,700 +2.12(+4.52%)
Nov 14, 2000 47.25 48.44 46.75 46.88 8,535,000 +1.57(+3.47%)
Nov 13, 2000 43.00 45.44 42.56 45.31 10,994,700 +1.62(+3.71%)
Nov 10, 2000 45.00 45.00 43.19 43.69 14,917,200 -3.44(-7.30%)
Nov 09, 2000 48.06 48.13 46.19 47.13 8,061,300 -1.62(-3.32%)
Nov 08, 2000 49.00 50.88 48.63 48.75 7,624,500 -0.19(-0.39%)
Nov 07, 2000 49.00 50.00 48.00 48.94 7,141,700 -0.06(-0.12%)
Nov 06, 2000 48.31 49.38 47.06 49.00 7,280,200 +1.62(+3.42%)
Nov 03, 2000 48.44 49.13 46.81 47.38 8,263,300 -1.06(-2.19%)
Nov 02, 2000 46.00 50.00 45.50 48.44 20,850,800 +1.75(+3.75%)
Nov 01, 2000 46.50 48.06 46.13 46.69 23,273,400 +1.31(+2.89%)
Oct 31, 2000 44.19 45.81 44.00 45.38 14,700,300 +1.63(+3.73%)
Oct 30, 2000 43.38 43.94 43.13 43.75 13,208,800 +0.50(+1.16%)
Oct 27, 2000 43.44 44.13 43.25 43.25 12,557,500 -0.19(-0.44%)
Oct 26, 2000 45.88 45.94 43.38 43.44 14,963,300 -2.50(-5.44%)
Oct 25, 2000 48.44 48.44 45.63 45.94 8,391,100 -2.44(-5.04%)
Oct 24, 2000 47.56 48.50 47.25 48.38 5,915,900 +1.07(+2.26%)
Oct 23, 2000 46.56 47.81 45.56 47.31 6,032,000 +0.75(+1.61%)
Oct 20, 2000 46.88 47.31 46.06 46.56 7,155,000 -1.25(-2.61%)
Oct 19, 2000 46.56 47.94 46.13 47.81 6,304,500 +1.06(+2.27%)
Oct 18, 2000 45.94 47.00 44.88 46.75 6,153,100 +0.75(+1.63%)
Oct 17, 2000 47.56 47.94 45.69 46.00 6,273,900 -1.31(-2.77%)
Oct 16, 2000 45.25 47.69 45.19 47.31 7,103,000 +2.31(+5.13%)
Oct 13, 2000 43.63 45.13 43.63 45.00 9,362,800 +0.87(+1.97%)
Oct 12, 2000 42.00 44.69 41.44 44.13 19,445,500 -1.18(-2.60%)
Oct 11, 2000 46.13 46.38 44.88 45.31 8,391,400 -1.07(-2.31%)
Oct 10, 2000 45.94 46.69 45.38 46.38 6,685,000 +1.25(+2.77%)
Oct 09, 2000 45.69 46.44 45.13 45.13 6,035,900 -0.37(-0.81%)
Oct 06, 2000 45.88 45.88 44.63 45.50 11,160,800 -0.56(-1.22%)
Oct 05, 2000 46.38 46.75 45.75 46.06 8,733,900 -0.07(-0.15%)
Oct 04, 2000 45.69 47.88 45.50 46.13 11,088,100 +0.32(+0.70%)
Oct 03, 2000 46.19 46.38 44.13 45.81 16,553,100 -0.44(-0.95%)
Oct 02, 2000 48.19 48.63 45.44 46.25 11,177,200 -1.88(-3.91%)
Sep 29, 2000 48.50 49.50 48.00 48.13 7,534,500 -0.43(-0.89%)
Sep 28, 2000 48.44 49.88 48.00 48.56 8,142,200 +0.43(+0.89%)
Sep 27, 2000 47.63 48.38 47.13 48.13 7,584,400 +0.75(+1.58%)
Sep 26, 2000 49.44 49.44 46.88 47.38 9,414,200 -1.62(-3.31%)
Sep 25, 2000 50.63 50.69 48.94 49.00 5,469,400 -1.50(-2.97%)
Sep 22, 2000 51.94 51.94 49.56 50.50 6,729,800 +0.50(+1.00%)
Sep 21, 2000 48.69 51.38 48.63 50.00 8,648,600 +1.50(+3.09%)
Sep 20, 2000 49.94 50.00 48.06 48.50 9,884,200 -1.38(-2.77%)
Sep 19, 2000 50.63 50.88 49.25 49.88 8,575,800 -1.25(-2.44%)
Sep 18, 2000 51.00 52.69 50.63 51.13 5,212,500 -0.87(-1.67%)
Sep 15, 2000 52.31 52.94 51.44 52.00 8,114,200 -0.50(-0.95%)
Sep 14, 2000 53.63 53.63 51.88 52.50 4,712,500 -1.38(-2.56%)
Sep 13, 2000 54.25 54.44 53.00 53.88 4,982,500 -0.12(-0.22%)
Sep 12, 2000 53.56 54.63 52.94 54.00 6,351,700 -0.38(-0.70%)
Sep 11, 2000 52.75 54.75 52.69 54.38 9,847,200 +2.25(+4.32%)
Sep 08, 2000 51.50 52.63 51.00 52.13 7,380,900 +1.13(+2.22%)
Sep 07, 2000 51.19 52.06 50.50 51.00 8,400,900 +1.00(+2.00%)
Sep 06, 2000 50.25 51.13 49.88 50.00 8,310,600 +0.25(+0.50%)
Sep 05, 2000 48.94 50.19 48.81 49.75 8,031,600 +1.00(+2.05%)
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.