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

129.92 USD -2.03 (-1.54%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 48.30 48.75 47.72 48.06 7,850,500 -0.10(-0.21%)
Feb 27, 2003 48.05 48.50 47.65 48.16 7,377,800 +0.33(+0.69%)
Feb 26, 2003 48.43 48.56 47.80 47.83 6,941,600 -0.60(-1.24%)
Feb 25, 2003 47.28 48.51 46.76 48.43 10,072,500 +0.79(+1.66%)
Feb 24, 2003 48.70 48.94 47.64 47.64 6,894,800 -1.26(-2.58%)
Feb 21, 2003 48.45 49.13 47.90 48.90 7,836,800 +0.82(+1.71%)
Feb 20, 2003 48.77 48.88 47.97 48.08 6,124,100 -0.69(-1.41%)
Feb 19, 2003 49.07 49.32 48.31 48.77 5,523,200 -0.31(-0.63%)
Feb 18, 2003 49.65 49.79 48.77 49.08 9,132,900 -0.07(-0.14%)
Feb 14, 2003 47.64 49.16 47.32 49.15 8,735,900 +1.51(+3.17%)
Feb 13, 2003 47.65 47.95 47.16 47.64 8,022,300 -0.21(-0.44%)
Feb 12, 2003 47.42 48.11 47.34 47.85 7,739,000 +0.60(+1.27%)
Feb 11, 2003 47.15 47.62 47.02 47.25 7,643,300 +0.23(+0.49%)
Feb 10, 2003 46.80 47.10 46.25 47.02 7,758,300 +0.23(+0.49%)
Feb 07, 2003 47.50 47.60 46.75 46.79 8,193,100 +0.00(+0.00%)
Feb 06, 2003 48.50 48.50 46.44 46.79 8,363,600 +0.05(+0.11%)
Feb 05, 2003 47.60 47.77 46.65 46.74 7,409,600 -0.41(-0.87%)
Feb 04, 2003 48.08 49.21 47.00 47.15 8,018,400 -0.92(-1.91%)
Feb 03, 2003 47.77 48.49 47.71 48.07 7,407,600 +0.27(+0.56%)
Jan 31, 2003 47.20 48.45 47.15 47.80 8,744,500 +0.23(+0.48%)
Jan 30, 2003 48.11 49.09 47.50 47.57 8,250,400 -0.53(-1.10%)
Jan 29, 2003 48.18 48.53 47.34 48.10 8,967,300 -0.08(-0.17%)
Jan 28, 2003 47.10 48.30 47.10 48.18 9,656,900 +1.08(+2.29%)
Jan 27, 2003 47.05 48.31 46.92 47.10 11,255,800 -0.20(-0.42%)
Jan 24, 2003 48.40 48.69 47.19 47.30 8,425,500 -1.27(-2.61%)
Jan 23, 2003 48.07 48.76 47.34 48.57 10,896,500 +0.50(+1.04%)
Jan 22, 2003 49.02 49.59 47.75 48.07 11,097,600 -0.94(-1.92%)
Jan 21, 2003 50.07 50.29 48.98 49.01 7,827,400 -0.96(-1.92%)
Jan 17, 2003 50.30 50.43 49.70 49.97 8,661,200 -0.33(-0.66%)
Jan 16, 2003 51.10 51.23 49.98 50.30 8,086,900 -0.29(-0.57%)
Jan 15, 2003 51.45 51.68 50.53 50.59 6,503,500 -0.82(-1.60%)
Jan 14, 2003 51.00 51.54 50.70 51.41 6,759,600 +0.13(+0.25%)
Jan 13, 2003 51.62 52.18 51.00 51.28 6,920,800 -0.34(-0.66%)
Jan 10, 2003 51.92 52.00 51.21 51.62 7,426,600 -0.30(-0.58%)
Jan 09, 2003 50.75 52.00 50.75 51.92 9,884,800 +1.93(+3.86%)
Jan 08, 2003 50.40 51.36 49.86 49.99 7,796,900 -0.47(-0.93%)
Jan 07, 2003 50.32 50.76 50.10 50.46 6,669,000 +0.27(+0.54%)
Jan 06, 2003 50.20 50.55 49.67 50.19 7,438,400 +0.19(+0.38%)
Jan 03, 2003 51.61 51.61 49.85 50.00 8,389,300 -1.60(-3.10%)
Jan 02, 2003 50.65 51.61 50.52 51.60 7,545,500 +1.09(+2.16%)
Dec 31, 2002 50.60 50.62 49.75 50.51 7,826,300 -0.13(-0.26%)
Dec 30, 2002 49.16 50.75 49.15 50.64 7,886,000 +1.48(+3.01%)
Dec 27, 2002 49.53 49.98 48.95 49.16 5,689,600 -0.60(-1.21%)
Dec 26, 2002 49.25 50.65 49.25 49.76 7,309,300 +0.06(+0.12%)
Dec 24, 2002 49.30 49.87 49.24 49.70 4,215,600 +0.11(+0.22%)
Dec 23, 2002 50.53 50.54 49.40 49.59 8,539,400 -1.20(-2.36%)
Dec 20, 2002 50.17 51.25 50.17 50.79 13,003,400 +0.63(+1.26%)
Dec 19, 2002 50.13 51.20 50.00 50.16 7,750,800 -0.22(-0.44%)
Dec 18, 2002 50.95 50.95 49.95 50.38 7,738,600 -0.56(-1.10%)
Dec 17, 2002 51.85 51.86 50.85 50.94 7,243,200 -1.00(-1.93%)
Dec 16, 2002 50.55 52.07 50.36 51.94 9,138,400 +1.40(+2.77%)
Dec 13, 2002 51.38 51.38 50.36 50.54 10,007,300 -0.84(-1.63%)
Dec 12, 2002 52.25 52.42 51.26 51.38 8,668,300 -0.62(-1.19%)
Dec 11, 2002 51.80 52.49 51.63 52.00 5,828,200 -0.49(-0.93%)
Dec 10, 2002 51.86 52.59 51.55 52.49 6,413,000 +0.64(+1.23%)
Dec 09, 2002 53.04 53.04 51.81 51.85 8,087,800 -1.19(-2.24%)
Dec 06, 2002 52.75 53.49 52.03 53.04 8,940,400 +0.02(+0.04%)
Dec 05, 2002 54.44 54.44 53.02 53.02 8,258,000 -1.42(-2.61%)
Dec 04, 2002 53.90 55.13 53.41 54.44 8,449,800 +0.51(+0.95%)
Dec 03, 2002 54.38 54.38 53.55 53.93 7,852,000 -0.45(-0.83%)
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.