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

129.92 USD -2.03 (-1.54%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2003 55.64 55.66 53.95 54.50 19,745,300 -1.14(-2.05%)
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%)
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.