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

127.88 USD -1.24 (-0.96%)
Official Closing Price Updated: 7:59 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2003 52.96 53.44 52.40 52.46 9,538,600 -0.15(-0.29%)
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%)
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.