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

140.90 USD +0.11 (+0.08%)
Streaming Delayed Price Updated: 9:49 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 53.20 53.23 52.06 52.06 27,650,900 -1.09(-2.05%)
Nov 29, 2004 53.75 53.90 53.10 53.15 25,158,000 -2.17(-3.92%)
Nov 26, 2004 55.30 55.74 55.30 55.32 3,555,200 -0.18(-0.32%)
Nov 24, 2004 55.95 55.95 55.19 55.50 7,191,600 -0.15(-0.27%)
Nov 23, 2004 55.45 55.95 55.35 55.65 8,970,900 -0.03(-0.05%)
Nov 22, 2004 55.48 55.89 54.83 55.68 8,941,000 +0.43(+0.78%)
Nov 19, 2004 55.85 55.85 55.16 55.25 9,847,000 -0.55(-0.99%)
Nov 18, 2004 56.24 56.43 55.45 55.80 11,294,700 -0.44(-0.78%)
Nov 17, 2004 57.35 57.35 55.85 56.24 16,166,700 -0.65(-1.14%)
Nov 16, 2004 57.00 57.15 56.66 56.89 12,232,200 -0.81(-1.40%)
Nov 15, 2004 56.90 57.89 56.78 57.70 10,319,400 +0.85(+1.50%)
Nov 12, 2004 56.52 56.93 56.41 56.85 6,491,100 +0.23(+0.41%)
Nov 11, 2004 56.44 56.81 56.12 56.62 7,085,000 +0.57(+1.02%)
Nov 10, 2004 56.40 56.71 56.05 56.05 6,305,400 -0.27(-0.48%)
Nov 09, 2004 56.70 56.78 55.95 56.32 7,971,400 -0.21(-0.37%)
Nov 08, 2004 56.47 56.97 56.21 56.53 9,228,300 +0.06(+0.11%)
Nov 05, 2004 56.50 56.95 56.34 56.47 12,389,700 +0.21(+0.37%)
Nov 04, 2004 54.30 56.35 54.18 56.26 16,588,400 +1.78(+3.27%)
Nov 03, 2004 54.78 54.86 53.91 54.48 11,109,500 +0.33(+0.61%)
Nov 02, 2004 53.05 54.67 53.05 54.15 10,796,700 +0.30(+0.56%)
Nov 01, 2004 53.92 53.92 53.49 53.85 8,974,600 -0.07(-0.13%)
Oct 29, 2004 53.82 54.31 53.60 53.92 10,006,800 -0.07(-0.13%)
Oct 28, 2004 53.71 54.34 53.70 53.99 8,409,700 +0.27(+0.50%)
Oct 27, 2004 52.51 53.79 52.50 53.72 11,725,900 +0.90(+1.70%)
Oct 26, 2004 52.30 52.95 52.23 52.82 8,918,200 +0.52(+0.99%)
Oct 25, 2004 52.15 52.41 51.91 52.30 8,345,200 +0.31(+0.60%)
Oct 22, 2004 52.32 52.48 51.94 51.99 8,629,200 -0.12(-0.23%)
Oct 21, 2004 52.42 52.61 52.01 52.11 9,691,900 -0.37(-0.71%)
Oct 20, 2004 52.64 52.93 52.21 52.48 8,675,300 -0.20(-0.38%)
Oct 19, 2004 53.02 53.36 52.61 52.68 7,683,500 -0.24(-0.45%)
Oct 18, 2004 52.45 53.17 52.35 52.92 7,844,300 +0.39(+0.74%)
Oct 15, 2004 52.54 53.08 52.25 52.53 9,929,200 +0.43(+0.83%)
Oct 14, 2004 52.62 52.66 52.06 52.10 8,650,500 -0.45(-0.86%)
Oct 13, 2004 53.00 53.32 52.35 52.55 7,995,400 -0.37(-0.70%)
Oct 12, 2004 52.52 52.99 52.52 52.92 7,524,500 +0.02(+0.04%)
Oct 11, 2004 53.07 53.09 52.50 52.90 6,490,300 +0.05(+0.09%)
Oct 08, 2004 53.41 53.54 52.64 52.85 11,804,700 -0.70(-1.31%)
Oct 07, 2004 53.48 54.38 53.48 53.55 8,037,500 -0.43(-0.80%)
Oct 06, 2004 53.41 53.99 53.26 53.98 7,806,000 +0.57(+1.07%)
Oct 05, 2004 53.20 53.62 52.92 53.41 9,727,300 +0.10(+0.19%)
Oct 04, 2004 53.56 53.98 53.30 53.31 8,775,500 +0.18(+0.34%)
Oct 01, 2004 53.50 53.77 52.92 53.13 9,168,000 -0.07(-0.13%)
Sep 30, 2004 52.62 53.45 52.62 53.20 12,383,800 +0.20(+0.38%)
Sep 29, 2004 52.60 53.03 52.29 53.00 12,199,800 +0.22(+0.42%)
Sep 28, 2004 52.72 52.90 52.20 52.78 8,469,500 +0.26(+0.50%)
Sep 27, 2004 53.01 53.34 52.51 52.52 8,999,100 -0.29(-0.55%)
Sep 24, 2004 52.75 53.24 52.56 52.81 7,935,400 +0.27(+0.51%)
Sep 23, 2004 52.26 52.90 51.10 52.54 13,508,500 +0.87(+1.68%)
Sep 22, 2004 52.02 52.18 51.56 51.67 10,760,400 -0.59(-1.13%)
Sep 21, 2004 52.62 52.80 52.20 52.26 10,187,200 +0.06(+0.11%)
Sep 20, 2004 52.13 52.35 52.01 52.20 8,381,400 -0.28(-0.53%)
Sep 17, 2004 52.78 52.97 52.14 52.48 16,822,100 -0.29(-0.55%)
Sep 16, 2004 52.80 53.08 52.49 52.77 9,734,300 -0.14(-0.26%)
Sep 15, 2004 53.26 53.35 52.58 52.91 6,902,300 -0.31(-0.58%)
Sep 14, 2004 53.55 53.61 53.11 53.22 7,134,900 -0.13(-0.24%)
Sep 13, 2004 53.62 53.91 53.16 53.35 8,686,100 -0.10(-0.19%)
Sep 10, 2004 52.51 53.59 52.25 53.45 9,178,900 +0.88(+1.67%)
Sep 09, 2004 53.08 53.35 52.51 52.57 9,019,300 -0.51(-0.96%)
Sep 08, 2004 53.05 53.56 53.00 53.08 9,098,600 -0.21(-0.39%)
Sep 07, 2004 53.15 53.43 52.61 53.29 9,391,600 +0.04(+0.08%)
Sep 03, 2004 53.25 53.96 53.10 53.25 8,373,600 +0.13(+0.24%)
Sep 02, 2004 52.10 53.18 52.10 53.12 12,037,700 +0.49(+0.93%)
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.