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 (%)
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%)
Dec 02, 2002 55.96 56.74 54.25 54.38 13,776,600 +0.48(+0.89%)
Nov 29, 2002 54.74 55.16 53.83 53.90 4,420,200 -0.94(-1.71%)
Nov 27, 2002 53.25 55.01 53.25 54.84 8,288,000 +1.60(+3.01%)
Nov 26, 2002 53.40 53.90 53.07 53.24 7,896,900 -0.58(-1.08%)
Nov 25, 2002 53.45 54.10 53.02 53.82 9,359,900 +0.06(+0.11%)
Nov 22, 2002 53.96 54.79 53.52 53.76 8,124,400 -0.19(-0.35%)
Nov 21, 2002 54.40 54.80 53.81 53.95 8,441,400 -0.45(-0.83%)
Nov 20, 2002 53.05 54.50 53.00 54.40 7,463,400 +1.48(+2.80%)
Nov 19, 2002 53.69 53.69 52.57 52.92 10,348,300 -0.76(-1.42%)
Nov 18, 2002 55.25 55.50 53.53 53.68 9,040,200 -1.81(-3.26%)
Nov 15, 2002 55.57 56.20 55.00 55.49 11,539,300 -0.08(-0.14%)
Nov 14, 2002 55.05 55.60 54.54 55.57 10,737,900 +0.59(+1.07%)
Nov 13, 2002 53.86 54.98 53.25 54.98 11,655,000 +1.13(+2.10%)
Nov 12, 2002 53.60 54.75 53.33 53.85 9,371,300 +0.85(+1.60%)
Nov 11, 2002 54.04 54.04 53.00 53.00 5,925,200 -1.03(-1.91%)
Nov 08, 2002 54.00 54.80 53.52 54.03 7,453,000 +0.03(+0.06%)
Nov 07, 2002 54.35 54.89 53.55 54.00 7,455,600 -0.34(-0.63%)
Nov 06, 2002 54.42 54.80 53.50 54.34 8,477,500 -0.08(-0.15%)
Nov 05, 2002 53.46 54.60 53.25 54.42 7,564,600 +0.97(+1.81%)
Nov 04, 2002 54.56 54.77 53.20 53.45 10,382,900 -1.10(-2.02%)
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.