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

129.12 USD +1.59 (+1.25%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 59.05 59.32 58.71 59.17 5,177,400 -0.13(-0.22%)
Aug 28, 2003 59.25 59.45 58.86 59.30 4,802,800 +0.19(+0.32%)
Aug 27, 2003 59.25 59.37 59.10 59.11 4,992,700 +0.01(+0.02%)
Aug 26, 2003 58.73 59.35 58.37 59.10 6,746,000 +0.00(+0.00%)
Aug 25, 2003 58.40 59.10 58.33 59.10 6,045,400 +0.70(+1.20%)
Aug 22, 2003 59.44 59.48 58.39 58.40 6,936,500 -0.79(-1.33%)
Aug 21, 2003 58.76 59.43 58.71 59.19 5,906,400 +0.41(+0.70%)
Aug 20, 2003 58.45 59.10 58.41 58.78 3,941,900 -0.10(-0.17%)
Aug 19, 2003 59.05 59.05 58.40 58.88 5,327,000 -0.04(-0.07%)
Aug 18, 2003 58.50 59.15 58.38 58.92 6,811,600 +0.82(+1.41%)
Aug 15, 2003 58.05 58.18 57.75 58.10 3,235,400 +0.17(+0.29%)
Aug 14, 2003 58.07 58.48 57.75 57.93 6,681,400 -0.14(-0.24%)
Aug 13, 2003 58.50 58.65 57.85 58.07 9,404,700 -0.73(-1.24%)
Aug 12, 2003 58.05 58.80 57.90 58.80 6,869,900 +1.10(+1.91%)
Aug 11, 2003 57.88 58.30 57.28 57.70 7,043,200 -0.07(-0.12%)
Aug 08, 2003 57.32 57.79 57.16 57.77 6,622,600 +0.77(+1.35%)
Aug 07, 2003 56.48 57.50 56.28 57.00 13,387,900 +1.26(+2.26%)
Aug 06, 2003 55.01 56.24 55.01 55.74 6,342,800 +0.44(+0.80%)
Aug 05, 2003 55.40 55.95 55.24 55.30 7,424,700 -0.53(-0.95%)
Aug 04, 2003 54.78 56.10 54.78 55.83 6,595,600 +0.56(+1.01%)
Aug 01, 2003 55.72 56.00 55.20 55.27 6,373,400 -0.64(-1.14%)
Jul 31, 2003 56.25 57.25 55.91 55.91 8,921,300 +0.01(+0.02%)
Jul 30, 2003 55.75 56.02 55.37 55.90 5,359,900 +0.41(+0.74%)
Jul 29, 2003 56.16 56.28 55.25 55.49 7,553,600 -0.67(-1.19%)
Jul 28, 2003 56.19 56.46 55.50 56.16 6,179,900 -0.03(-0.05%)
Jul 25, 2003 55.52 56.29 55.00 56.19 6,218,100 +0.56(+1.01%)
Jul 24, 2003 57.00 57.00 55.60 55.63 7,419,000 -0.87(-1.54%)
Jul 23, 2003 56.92 56.98 55.97 56.50 5,202,600 -0.40(-0.70%)
Jul 22, 2003 56.05 57.12 56.03 56.90 6,536,900 +0.94(+1.68%)
Jul 21, 2003 56.85 56.96 55.73 55.96 6,151,900 -1.04(-1.82%)
Jul 18, 2003 56.40 57.07 55.96 57.00 6,635,200 +1.20(+2.15%)
Jul 17, 2003 56.60 57.08 55.71 55.80 6,294,300 -0.85(-1.50%)
Jul 16, 2003 57.23 57.50 56.34 56.65 6,482,300 -0.67(-1.17%)
Jul 15, 2003 57.08 57.70 56.94 57.32 7,759,800 +0.67(+1.18%)
Jul 14, 2003 57.30 57.70 55.88 56.65 9,021,600 +0.12(+0.21%)
Jul 11, 2003 55.75 57.02 55.47 56.53 7,126,600 +0.90(+1.62%)
Jul 10, 2003 55.23 55.99 54.72 55.63 7,519,400 -0.13(-0.23%)
Jul 09, 2003 56.70 56.70 55.66 55.76 7,307,300 -0.94(-1.66%)
Jul 08, 2003 56.50 56.77 56.25 56.70 7,175,300 +0.15(+0.27%)
Jul 07, 2003 55.60 56.66 55.54 56.55 10,770,300 +1.59(+2.89%)
Jul 03, 2003 55.50 56.15 54.95 54.96 4,868,900 -0.77(-1.38%)
Jul 02, 2003 54.76 55.75 54.76 55.73 10,044,600 +1.38(+2.54%)
Jul 01, 2003 53.50 54.49 53.00 54.35 7,440,500 +0.68(+1.27%)
Jun 30, 2003 54.00 54.57 53.67 53.67 7,895,300 -0.13(-0.24%)
Jun 27, 2003 54.50 54.77 53.51 53.80 5,706,800 -0.59(-1.08%)
Jun 26, 2003 53.80 54.40 53.80 54.39 5,681,600 +0.21(+0.39%)
Jun 25, 2003 54.75 55.36 54.09 54.18 8,544,300 -0.42(-0.77%)
Jun 24, 2003 54.00 54.98 53.95 54.60 7,409,200 +0.86(+1.60%)
Jun 23, 2003 54.05 54.20 52.67 53.74 6,252,300 -0.52(-0.96%)
Jun 20, 2003 54.75 54.81 53.80 54.26 12,928,500 -0.23(-0.42%)
Jun 19, 2003 55.25 55.34 54.32 54.49 6,175,100 -0.75(-1.36%)
Jun 18, 2003 54.85 55.24 54.62 55.24 5,705,600 +0.18(+0.33%)
Jun 17, 2003 54.39 55.38 54.39 55.06 6,721,200 -0.19(-0.34%)
Jun 16, 2003 54.47 55.25 54.20 55.25 8,703,700 +1.17(+2.16%)
Jun 13, 2003 55.01 55.19 53.96 54.08 8,265,500 -0.95(-1.73%)
Jun 12, 2003 55.58 55.59 54.46 55.03 7,138,300 -0.36(-0.65%)
Jun 11, 2003 54.76 55.39 53.49 55.39 9,185,300 +0.63(+1.15%)
Jun 10, 2003 54.40 54.90 54.30 54.76 8,273,500 +0.97(+1.80%)
Jun 09, 2003 53.95 54.26 53.60 53.79 5,980,000 +0.17(+0.32%)
Jun 06, 2003 54.96 55.31 53.62 53.62 9,471,700 -1.00(-1.83%)
Jun 05, 2003 53.10 55.26 53.10 54.62 10,604,400 +0.76(+1.41%)
Jun 04, 2003 52.97 53.99 52.97 53.86 9,043,700 +1.01(+1.91%)
Jun 03, 2003 52.67 52.85 52.12 52.85 7,396,300 +0.39(+0.74%)
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.