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

140.61 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2002 53.59 54.79 52.68 54.55 8,762,800 +1.00(+1.87%)
Oct 31, 2002 53.55 54.41 52.65 53.55 11,507,000 -0.25(-0.46%)
Oct 30, 2002 55.09 55.10 53.58 53.80 16,972,100 -2.67(-4.73%)
Oct 29, 2002 55.00 57.00 54.68 56.47 10,419,800 +0.40(+0.71%)
Oct 28, 2002 57.43 57.49 55.68 56.07 7,867,600 -1.26(-2.20%)
Oct 25, 2002 56.48 57.49 56.16 57.33 7,125,200 +0.86(+1.52%)
Oct 24, 2002 57.24 58.02 56.18 56.47 9,814,300 -0.76(-1.33%)
Oct 23, 2002 56.10 57.32 55.92 57.23 10,213,800 +1.13(+2.01%)
Oct 22, 2002 56.41 56.41 54.80 56.10 10,305,500 -0.30(-0.53%)
Oct 21, 2002 56.29 56.73 55.18 56.40 9,546,000 +0.12(+0.21%)
Oct 18, 2002 55.00 56.50 54.80 56.28 11,334,200 +0.95(+1.72%)
Oct 17, 2002 57.45 57.50 55.00 55.33 14,925,800 -1.43(-2.52%)
Oct 16, 2002 56.29 56.80 55.85 56.76 12,927,800 +0.47(+0.83%)
Oct 15, 2002 55.44 56.29 55.13 56.29 13,852,700 +2.14(+3.95%)
Oct 14, 2002 53.83 55.00 53.57 54.15 10,187,600 +0.32(+0.59%)
Oct 11, 2002 51.65 53.98 51.65 53.83 11,479,700 +2.19(+4.24%)
Oct 10, 2002 50.75 52.19 49.00 51.64 16,921,600 +0.90(+1.77%)
Oct 09, 2002 52.61 52.61 50.70 50.74 13,308,400 -1.86(-3.54%)
Oct 08, 2002 50.95 53.45 50.76 52.60 16,556,200 +2.25(+4.47%)
Oct 07, 2002 51.20 52.54 50.00 50.35 14,430,800 -1.40(-2.71%)
Oct 04, 2002 51.11 52.28 49.75 51.75 14,745,100 +0.65(+1.27%)
Oct 03, 2002 51.33 52.14 50.20 51.10 11,297,300 -0.22(-0.43%)
Oct 02, 2002 51.71 52.51 50.68 51.32 11,489,800 -0.39(-0.75%)
Oct 01, 2002 49.24 51.78 48.55 51.71 14,143,700 +2.47(+5.02%)
Sep 30, 2002 51.25 51.25 48.10 49.24 17,002,700 -2.00(-3.90%)
Sep 27, 2002 53.25 53.70 51.22 51.24 11,146,500 -2.47(-4.60%)
Sep 26, 2002 52.50 53.72 52.08 53.71 8,175,900 +1.67(+3.21%)
Sep 25, 2002 52.30 52.61 51.14 52.04 9,919,800 +0.55(+1.07%)
Sep 24, 2002 51.90 52.40 50.87 51.49 11,366,700 -1.11(-2.11%)
Sep 23, 2002 53.70 53.71 52.07 52.60 10,312,600 -2.10(-3.84%)
Sep 20, 2002 53.71 54.90 53.56 54.70 17,149,400 +1.00(+1.86%)
Sep 19, 2002 54.39 54.91 53.55 53.70 7,162,900 -0.68(-1.25%)
Sep 18, 2002 53.65 55.13 53.62 54.38 8,193,800 +0.12(+0.22%)
Sep 17, 2002 55.90 55.92 54.25 54.26 8,168,200 -0.49(-0.89%)
Sep 16, 2002 54.50 55.25 54.00 54.75 5,999,800 +0.35(+0.64%)
Sep 13, 2002 53.12 54.97 52.65 54.40 8,355,200 +1.28(+2.41%)
Sep 12, 2002 54.20 54.21 52.97 53.12 6,608,400 -1.08(-1.99%)
Sep 11, 2002 55.40 57.00 53.81 54.20 7,359,200 -0.58(-1.06%)
Sep 10, 2002 53.65 54.81 53.28 54.78 8,848,000 +1.50(+2.82%)
Sep 09, 2002 52.65 53.70 52.25 53.28 6,632,600 +0.50(+0.95%)
Sep 06, 2002 51.60 53.05 51.60 52.78 7,414,300 +1.84(+3.61%)
Sep 05, 2002 51.00 51.39 50.02 50.94 11,572,700 -1.40(-2.67%)
Sep 04, 2002 51.87 52.72 51.00 52.34 8,623,000 +0.47(+0.91%)
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.