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

132.53 USD +1.16 (+0.88%)
Streaming Delayed Price Updated: 10:04 AM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 52.71 53.52 52.57 52.61 11,122,700 -0.20(-0.38%)
May 29, 2003 53.35 53.94 52.56 52.81 8,332,800 -0.54(-1.01%)
May 28, 2003 52.60 53.80 52.60 53.35 10,737,300 +0.85(+1.62%)
May 27, 2003 52.00 52.60 51.63 52.50 15,886,800 +0.50(+0.96%)
May 23, 2003 52.75 52.75 52.00 52.00 7,154,000 -0.90(-1.70%)
May 22, 2003 52.65 53.24 52.58 52.90 7,459,200 +0.31(+0.59%)
May 21, 2003 52.80 53.20 52.57 52.59 6,937,700 -0.22(-0.42%)
May 20, 2003 52.48 53.25 52.48 52.81 9,557,300 +0.34(+0.65%)
May 19, 2003 52.64 53.50 52.21 52.47 8,629,200 -0.45(-0.85%)
May 16, 2003 53.10 54.05 52.92 52.92 10,481,600 -0.84(-1.56%)
May 15, 2003 53.85 54.39 53.43 53.76 11,579,800 -0.14(-0.26%)
May 14, 2003 55.88 55.98 53.90 53.90 12,075,300 -1.59(-2.87%)
May 13, 2003 55.76 56.32 55.48 55.49 9,215,700 -1.21(-2.13%)
May 12, 2003 55.71 56.95 55.43 56.70 7,552,500 +0.90(+1.61%)
May 09, 2003 55.45 55.81 54.45 55.80 6,498,600 +0.79(+1.44%)
May 08, 2003 54.63 55.45 54.63 55.01 9,161,400 -0.07(-0.13%)
May 07, 2003 55.91 55.96 54.98 55.08 8,209,100 -0.83(-1.48%)
May 06, 2003 55.58 56.24 55.55 55.91 7,562,200 +0.33(+0.59%)
May 05, 2003 56.15 56.15 55.50 55.58 7,315,700 -0.57(-1.02%)
May 02, 2003 55.15 56.41 55.14 56.15 7,184,600 +0.21(+0.38%)
May 01, 2003 56.32 56.32 55.13 55.94 8,090,500 -0.38(-0.67%)
Apr 30, 2003 57.51 57.51 55.89 56.32 12,546,800 -0.26(-0.46%)
Apr 29, 2003 56.09 57.02 56.04 56.58 8,434,500 +0.49(+0.87%)
Apr 28, 2003 55.00 56.41 54.50 56.09 9,186,800 +1.09(+1.98%)
Apr 25, 2003 55.11 55.48 54.26 55.00 7,411,300 -0.11(-0.20%)
Apr 24, 2003 55.98 55.98 54.78 55.11 6,492,900 -0.87(-1.55%)
Apr 23, 2003 55.40 55.98 55.40 55.98 6,521,300 -0.01(-0.02%)
Apr 22, 2003 54.48 56.00 54.40 55.99 8,804,800 +1.01(+1.84%)
Apr 21, 2003 55.42 55.45 54.77 54.98 6,671,600 -0.43(-0.78%)
Apr 17, 2003 54.54 55.50 54.37 55.41 7,225,800 +0.87(+1.60%)
Apr 16, 2003 55.29 55.49 54.48 54.54 7,462,100 -0.75(-1.36%)
Apr 15, 2003 54.30 55.48 54.07 55.29 8,849,200 +2.64(+5.01%)
Apr 14, 2003 52.98 54.20 52.61 52.65 7,625,500 -0.33(-0.62%)
Apr 11, 2003 54.10 54.45 52.97 52.98 10,802,600 -1.60(-2.93%)
Apr 10, 2003 53.54 54.58 53.23 54.58 8,751,900 +0.88(+1.64%)
Apr 09, 2003 54.55 55.06 53.51 53.70 7,519,100 -0.86(-1.58%)
Apr 08, 2003 54.40 54.85 54.19 54.56 6,622,900 +0.24(+0.44%)
Apr 07, 2003 55.71 55.71 54.28 54.32 8,551,000 -0.28(-0.51%)
Apr 04, 2003 53.80 54.71 53.80 54.60 6,139,400 +0.55(+1.02%)
Apr 03, 2003 53.80 54.57 53.80 54.05 7,014,500 -0.02(-0.04%)
Apr 02, 2003 53.03 54.37 52.80 54.07 8,333,000 +1.65(+3.15%)
Apr 01, 2003 52.10 52.60 51.52 52.42 8,706,200 +0.39(+0.75%)
Mar 31, 2003 51.67 52.96 51.67 52.03 8,518,000 -1.10(-2.07%)
Mar 28, 2003 53.03 53.52 52.68 53.13 6,132,000 -0.41(-0.77%)
Mar 27, 2003 53.00 53.90 52.87 53.54 6,972,600 +0.21(+0.39%)
Mar 26, 2003 53.31 53.97 53.17 53.33 6,638,100 -0.14(-0.26%)
Mar 25, 2003 52.62 53.75 52.57 53.47 7,462,100 +0.95(+1.81%)
Mar 24, 2003 54.36 54.36 52.52 52.52 8,444,700 -2.15(-3.93%)
Mar 21, 2003 53.32 54.86 52.90 54.67 12,771,200 +1.56(+2.94%)
Mar 20, 2003 52.72 53.34 52.20 53.11 7,912,700 +0.06(+0.11%)
Mar 19, 2003 52.56 53.09 52.03 53.05 8,942,800 +0.80(+1.53%)
Mar 18, 2003 51.71 52.42 51.49 52.25 10,765,100 +0.28(+0.54%)
Mar 17, 2003 49.50 51.98 49.36 51.97 12,380,400 +2.61(+5.29%)
Mar 14, 2003 49.50 50.21 49.04 49.36 8,820,000 -0.19(-0.38%)
Mar 13, 2003 48.50 49.57 48.21 49.55 10,811,900 +2.05(+4.32%)
Mar 12, 2003 46.81 47.50 46.50 47.50 8,465,800 +0.70(+1.50%)
Mar 11, 2003 47.40 47.91 46.80 46.80 6,988,800 -0.33(-0.70%)
Mar 10, 2003 47.79 48.24 47.05 47.13 6,350,800 -0.99(-2.06%)
Mar 07, 2003 46.90 48.20 46.60 48.12 9,182,800 +0.72(+1.52%)
Mar 06, 2003 47.45 48.52 47.10 47.40 9,160,400 -0.48(-1.00%)
Mar 05, 2003 46.91 47.88 46.80 47.88 7,945,100 +0.98(+2.09%)
Mar 04, 2003 48.00 48.00 46.90 46.90 6,468,100 -0.89(-1.86%)
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.