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

139.78 USD +0.07 (+0.05%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 55.60 56.00 55.51 55.64 3,167,600 -0.06(-0.11%)
Nov 26, 2003 56.02 56.20 55.19 55.70 7,017,000 -0.34(-0.61%)
Nov 25, 2003 56.00 56.26 55.76 56.04 8,085,600 -0.04(-0.07%)
Nov 24, 2003 55.15 56.16 55.10 56.08 10,144,800 +1.27(+2.32%)
Nov 21, 2003 55.20 55.23 54.67 54.81 8,607,200 -0.26(-0.47%)
Nov 20, 2003 55.15 55.59 54.96 55.07 8,741,100 -0.14(-0.25%)
Nov 19, 2003 54.60 55.34 54.55 55.21 7,160,200 +0.49(+0.90%)
Nov 18, 2003 55.01 55.30 54.53 54.72 10,099,500 -0.28(-0.51%)
Nov 17, 2003 55.00 55.01 54.36 55.00 10,353,100 +0.00(+0.00%)
Nov 14, 2003 55.52 55.95 54.50 55.00 16,168,500 -0.52(-0.94%)
Nov 13, 2003 56.35 56.40 55.40 55.52 27,996,900 -2.44(-4.21%)
Nov 12, 2003 58.28 58.35 57.82 57.96 8,613,300 -0.32(-0.55%)
Nov 11, 2003 58.13 58.47 57.94 58.28 4,936,200 +0.16(+0.28%)
Nov 10, 2003 58.35 58.47 57.83 58.12 5,579,200 -0.30(-0.51%)
Nov 07, 2003 58.75 58.80 58.21 58.42 6,617,700 -0.19(-0.32%)
Nov 06, 2003 57.92 58.70 57.75 58.61 7,996,500 +0.69(+1.19%)
Nov 05, 2003 58.66 58.67 57.76 57.92 7,967,500 -0.74(-1.26%)
Nov 04, 2003 58.82 58.90 58.35 58.66 7,646,000 -0.38(-0.64%)
Nov 03, 2003 58.77 59.93 58.52 59.04 5,486,800 +0.09(+0.15%)
Oct 31, 2003 58.80 59.18 58.76 58.95 5,913,300 +0.15(+0.26%)
Oct 30, 2003 58.85 59.15 58.54 58.80 6,114,500 -0.05(-0.08%)
Oct 29, 2003 58.55 58.96 58.32 58.85 5,386,600 +0.09(+0.15%)
Oct 28, 2003 57.79 58.77 57.78 58.76 8,032,200 +0.97(+1.68%)
Oct 27, 2003 58.11 58.44 57.75 57.79 7,014,800 -0.32(-0.55%)
Oct 24, 2003 58.71 58.71 57.00 58.11 8,478,400 -0.59(-1.01%)
Oct 23, 2003 58.15 58.75 58.15 58.70 6,418,100 +0.46(+0.79%)
Oct 22, 2003 58.97 58.97 58.05 58.24 5,510,800 -0.73(-1.24%)
Oct 21, 2003 58.85 59.47 58.65 58.97 5,272,900 -0.03(-0.05%)
Oct 20, 2003 59.00 59.14 58.55 59.00 6,845,900 +0.16(+0.27%)
Oct 17, 2003 59.60 59.63 58.64 58.84 7,193,000 -0.55(-0.93%)
Oct 16, 2003 59.17 59.64 58.95 59.39 6,838,000 +0.32(+0.54%)
Oct 15, 2003 59.34 59.34 58.65 59.07 6,727,300 -0.26(-0.44%)
Oct 14, 2003 58.87 59.55 58.68 59.33 5,283,000 +0.38(+0.64%)
Oct 13, 2003 58.43 59.19 58.43 58.95 4,566,200 +0.53(+0.91%)
Oct 10, 2003 58.45 58.99 58.37 58.42 4,819,900 -0.54(-0.92%)
Oct 09, 2003 59.18 59.41 58.52 58.96 8,126,700 +0.44(+0.75%)
Oct 08, 2003 59.00 59.02 58.24 58.52 5,576,700 -0.38(-0.65%)
Oct 07, 2003 57.74 58.90 57.71 58.90 7,145,400 +0.91(+1.57%)
Oct 06, 2003 57.57 58.45 57.49 57.99 4,122,700 +0.51(+0.89%)
Oct 03, 2003 57.95 58.22 57.37 57.48 9,632,800 +0.42(+0.74%)
Oct 02, 2003 56.97 57.14 56.52 57.06 6,188,700 +0.00(+0.00%)
Oct 01, 2003 56.02 57.10 56.01 57.06 10,932,700 +1.21(+2.17%)
Sep 30, 2003 56.88 57.35 55.80 55.85 12,824,700 -1.38(-2.41%)
Sep 29, 2003 57.27 57.35 56.47 57.23 8,669,300 +0.43(+0.76%)
Sep 26, 2003 56.70 57.09 56.61 56.80 6,575,200 -0.09(-0.16%)
Sep 25, 2003 56.59 57.48 56.59 56.89 7,543,200 +0.27(+0.48%)
Sep 24, 2003 57.22 57.50 56.55 56.62 7,978,800 -1.00(-1.74%)
Sep 23, 2003 57.29 57.91 57.19 57.62 6,602,600 +0.55(+0.96%)
Sep 22, 2003 57.69 57.75 56.75 57.07 9,250,900 -1.07(-1.84%)
Sep 19, 2003 57.54 58.49 57.54 58.14 8,365,300 -0.35(-0.60%)
Sep 18, 2003 57.61 58.49 57.61 58.49 7,511,900 +0.90(+1.56%)
Sep 17, 2003 58.17 58.50 57.59 57.59 6,701,500 -0.83(-1.42%)
Sep 16, 2003 57.97 58.52 57.70 58.42 6,259,800 +0.67(+1.16%)
Sep 15, 2003 57.50 58.05 57.50 57.75 6,077,000 +0.27(+0.47%)
Sep 12, 2003 57.18 57.53 56.72 57.48 7,970,800 -0.02(-0.03%)
Sep 11, 2003 57.10 57.87 57.01 57.50 8,395,300 +0.65(+1.14%)
Sep 10, 2003 56.56 57.48 56.56 56.85 10,847,200 -0.21(-0.37%)
Sep 09, 2003 58.57 58.57 56.90 57.06 10,107,500 -1.53(-2.61%)
Sep 08, 2003 58.55 58.64 58.05 58.59 8,558,000 -0.30(-0.51%)
Sep 05, 2003 59.10 59.21 58.50 58.89 10,593,500 -1.19(-1.98%)
Sep 04, 2003 60.05 60.20 59.74 60.08 9,906,400 +0.10(+0.17%)
Sep 03, 2003 59.95 60.10 59.36 59.98 7,628,000 +0.06(+0.10%)
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.