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

140.61 USD +0.45 (+0.32%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 59.40 60.08 59.25 59.56 12,633,900 +0.16(+0.27%)
Feb 26, 2004 59.52 59.73 59.13 59.40 10,462,900 -0.48(-0.80%)
Feb 25, 2004 59.75 60.00 59.44 59.88 12,299,400 -0.07(-0.12%)
Feb 24, 2004 59.95 60.00 59.45 59.95 13,778,300 -0.10(-0.17%)
Feb 23, 2004 59.44 60.15 59.22 60.05 20,399,700 +0.62(+1.04%)
Feb 20, 2004 58.70 59.55 58.61 59.43 16,842,000 +1.05(+1.80%)
Feb 19, 2004 58.20 58.95 57.70 58.38 20,616,400 +1.18(+2.06%)
Feb 18, 2004 57.60 57.65 56.69 57.20 7,989,400 -0.32(-0.56%)
Feb 17, 2004 57.38 57.84 56.48 57.52 7,694,700 +1.20(+2.13%)
Feb 13, 2004 57.33 57.33 56.19 56.32 7,133,200 -0.66(-1.16%)
Feb 12, 2004 56.77 57.45 56.75 56.98 7,976,000 -0.09(-0.16%)
Feb 11, 2004 57.70 58.30 56.91 57.07 10,602,500 -0.46(-0.80%)
Feb 10, 2004 57.15 57.60 56.82 57.53 9,199,800 +0.21(+0.37%)
Feb 09, 2004 57.05 57.54 57.04 57.32 8,420,600 -0.26(-0.45%)
Feb 06, 2004 56.50 57.59 56.21 57.58 15,102,100 +1.33(+2.36%)
Feb 05, 2004 55.84 56.54 55.77 56.25 12,572,400 +0.86(+1.55%)
Feb 04, 2004 54.95 55.95 54.92 55.39 11,641,500 +0.38(+0.69%)
Feb 03, 2004 54.69 55.15 54.50 55.01 8,271,100 +0.32(+0.59%)
Feb 02, 2004 54.20 54.98 54.15 54.69 11,783,300 +0.84(+1.56%)
Jan 30, 2004 54.25 54.70 53.84 53.85 7,812,000 -0.63(-1.16%)
Jan 29, 2004 53.38 54.50 53.23 54.48 10,501,300 +1.21(+2.27%)
Jan 28, 2004 54.44 54.59 53.13 53.27 10,027,500 -1.16(-2.13%)
Jan 27, 2004 54.50 54.95 54.36 54.43 9,527,000 -0.18(-0.33%)
Jan 26, 2004 54.22 54.68 53.77 54.61 9,147,300 +0.40(+0.74%)
Jan 23, 2004 53.48 54.44 53.08 54.21 12,559,400 +1.03(+1.94%)
Jan 22, 2004 53.49 53.67 52.95 53.18 7,656,000 -0.27(-0.51%)
Jan 21, 2004 52.90 53.53 52.90 53.45 9,061,200 +0.50(+0.94%)
Jan 20, 2004 53.28 53.45 52.77 52.95 7,981,500 -0.53(-0.99%)
Jan 16, 2004 53.65 53.75 53.13 53.48 9,719,600 -0.01(-0.02%)
Jan 15, 2004 53.17 53.64 52.60 53.49 10,128,000 +0.35(+0.66%)
Jan 14, 2004 52.76 53.18 52.76 53.14 7,812,600 +0.38(+0.72%)
Jan 13, 2004 52.39 52.76 52.11 52.76 8,477,100 +0.25(+0.48%)
Jan 12, 2004 52.60 52.80 52.10 52.51 8,949,500 +0.11(+0.21%)
Jan 09, 2004 53.15 53.15 52.27 52.40 11,081,500 -0.86(-1.61%)
Jan 08, 2004 54.14 54.33 52.90 53.26 13,433,600 -0.22(-0.41%)
Jan 07, 2004 53.34 53.51 52.81 53.48 12,228,900 +0.14(+0.26%)
Jan 06, 2004 52.35 53.40 52.30 53.34 13,314,500 +1.22(+2.34%)
Jan 05, 2004 52.80 52.80 51.58 52.12 13,451,400 -0.18(-0.34%)
Jan 02, 2004 53.35 53.40 52.13 52.30 8,793,900 -0.75(-1.41%)
Dec 31, 2003 52.95 53.17 52.70 53.05 6,764,200 +0.27(+0.51%)
Dec 30, 2003 52.95 53.12 52.52 52.78 6,140,200 -0.12(-0.23%)
Dec 29, 2003 52.68 52.90 52.27 52.90 7,835,600 +0.38(+0.72%)
Dec 26, 2003 52.32 53.03 52.32 52.52 3,119,300 +0.08(+0.15%)
Dec 24, 2003 52.83 52.95 52.26 52.44 3,627,900 -0.33(-0.63%)
Dec 23, 2003 52.90 53.32 52.52 52.77 9,912,100 -0.30(-0.57%)
Dec 22, 2003 52.10 53.20 52.08 53.07 11,428,700 +0.72(+1.38%)
Dec 19, 2003 52.69 53.01 52.34 52.35 14,488,100 -0.25(-0.48%)
Dec 18, 2003 52.89 53.21 52.53 52.60 15,363,100 +0.70(+1.35%)
Dec 17, 2003 51.31 52.40 51.25 51.90 16,365,300 +0.51(+0.99%)
Dec 16, 2003 51.00 51.49 50.60 51.39 16,733,300 +0.65(+1.28%)
Dec 15, 2003 53.07 53.07 50.50 50.74 24,709,700 -1.76(-3.35%)
Dec 12, 2003 52.98 53.00 52.01 52.50 11,523,500 -0.31(-0.59%)
Dec 11, 2003 53.15 53.54 52.74 52.81 11,684,400 -0.14(-0.26%)
Dec 10, 2003 52.90 53.25 52.56 52.95 9,713,600 +0.34(+0.65%)
Dec 09, 2003 53.50 53.53 52.55 52.61 9,983,400 -0.79(-1.48%)
Dec 08, 2003 53.48 53.60 53.00 53.40 10,426,300 -0.08(-0.15%)
Dec 05, 2003 52.85 53.65 52.70 53.48 13,538,800 +0.46(+0.87%)
Dec 04, 2003 53.14 53.23 52.14 53.02 17,592,500 +0.33(+0.63%)
Dec 03, 2003 53.29 53.72 52.68 52.69 17,702,600 -0.33(-0.62%)
Dec 02, 2003 54.33 54.55 52.99 53.02 21,667,700 -1.48(-2.72%)
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.