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

142.77 USD +0.08 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2001 54.20 57.00 54.04 56.80 10,848,100 +3.03(+5.64%)
Jan 30, 2001 54.21 54.25 53.16 53.77 5,124,200 -0.43(-0.79%)
Jan 29, 2001 53.70 54.65 53.70 54.20 5,114,200 +0.57(+1.06%)
Jan 26, 2001 54.94 54.94 53.06 53.63 5,231,400 -0.37(-0.69%)
Jan 25, 2001 53.94 56.13 52.94 54.00 9,060,900 +0.50(+0.93%)
Jan 24, 2001 53.44 53.63 52.31 53.50 7,794,700 +0.12(+0.22%)
Jan 23, 2001 53.00 53.94 52.56 53.38 4,922,200 +0.82(+1.56%)
Jan 22, 2001 52.19 53.69 52.00 52.56 7,808,900 +1.75(+3.44%)
Jan 19, 2001 52.06 52.69 50.44 50.81 8,965,200 -2.25(-4.24%)
Jan 18, 2001 53.44 54.50 52.94 53.06 6,882,300 -0.88(-1.63%)
Jan 17, 2001 54.56 54.63 53.56 53.94 7,817,300 -0.75(-1.37%)
Jan 16, 2001 53.44 54.81 53.19 54.69 8,332,500 +1.75(+3.31%)
Jan 12, 2001 52.00 53.75 51.63 52.94 7,323,100 +1.00(+1.93%)
Jan 11, 2001 51.94 53.00 50.81 51.94 6,703,800 +0.25(+0.48%)
Jan 10, 2001 50.94 52.06 50.50 51.69 9,982,200 -1.06(-2.01%)
Jan 09, 2001 53.50 54.75 52.50 52.75 7,211,300 -1.19(-2.21%)
Jan 08, 2001 53.00 54.81 52.88 53.94 8,443,300 +0.00(+0.00%)
Jan 05, 2001 57.13 57.13 53.25 53.94 9,814,400 -2.25(-4.00%)
Jan 04, 2001 57.00 58.19 55.88 56.19 13,813,600 -2.25(-3.85%)
Jan 03, 2001 53.50 58.75 52.94 58.44 19,961,100 +4.56(+8.46%)
Jan 02, 2001 53.13 55.06 52.69 53.88 8,815,600 +0.75(+1.41%)
Dec 29, 2000 52.69 55.00 52.69 53.13 6,583,600 +0.19(+0.36%)
Dec 28, 2000 52.50 54.00 52.50 52.94 4,099,800 +0.38(+0.72%)
Dec 27, 2000 50.69 53.44 50.19 52.56 8,226,700 +1.93(+3.81%)
Dec 26, 2000 52.25 52.50 49.00 50.63 6,021,600 -1.87(-3.56%)
Dec 22, 2000 51.75 52.75 50.88 52.50 7,486,600 +0.75(+1.45%)
Dec 21, 2000 49.50 52.25 49.31 51.75 9,380,300 +2.81(+5.74%)
Dec 20, 2000 48.00 49.75 46.94 48.94 8,285,000 +0.94(+1.96%)
Dec 19, 2000 50.63 51.25 47.63 48.00 9,133,300 -2.56(-5.06%)
Dec 18, 2000 50.50 51.19 49.19 50.56 6,967,500 +0.68(+1.36%)
Dec 15, 2000 49.50 50.88 49.50 49.88 13,144,200 -1.18(-2.31%)
Dec 14, 2000 50.31 51.31 49.94 51.06 7,249,700 +0.75(+1.49%)
Dec 13, 2000 51.94 52.75 50.06 50.31 6,563,300 -1.57(-3.03%)
Dec 12, 2000 50.50 52.13 49.81 51.88 8,347,500 +0.50(+0.97%)
Dec 11, 2000 53.63 53.81 50.81 51.38 11,599,500 -3.06(-5.62%)
Dec 08, 2000 55.06 55.38 53.75 54.44 6,880,900 -0.56(-1.02%)
Dec 07, 2000 55.06 55.94 54.56 55.00 7,649,700 +0.19(+0.35%)
Dec 06, 2000 54.63 55.88 53.31 54.81 10,704,800 -0.44(-0.80%)
Dec 05, 2000 53.81 55.31 53.25 55.25 10,380,900 +1.44(+2.68%)
Dec 04, 2000 50.94 53.81 50.38 53.81 13,406,400 +2.62(+5.12%)
Dec 01, 2000 52.63 52.75 50.69 51.19 10,725,800 -1.00(-1.92%)
Nov 30, 2000 51.50 52.19 50.38 52.19 11,611,100 +0.31(+0.60%)
Nov 29, 2000 49.25 51.88 49.19 51.88 9,904,700 +2.88(+5.88%)
Nov 28, 2000 48.75 50.88 48.06 49.00 9,791,100 -0.31(-0.63%)
Nov 27, 2000 46.94 49.81 46.88 49.31 10,650,600 +4.12(+9.12%)
Nov 24, 2000 45.94 46.19 44.69 45.19 3,483,900 -0.69(-1.50%)
Nov 22, 2000 47.19 47.31 45.88 45.88 4,949,200 -1.25(-2.65%)
Nov 21, 2000 48.13 48.50 46.50 47.13 4,394,100 -0.75(-1.57%)
Nov 20, 2000 48.63 48.63 47.56 47.88 4,384,200 -0.68(-1.40%)
Nov 17, 2000 48.50 49.56 47.63 48.56 6,140,300 +0.31(+0.64%)
Nov 16, 2000 48.75 49.19 48.13 48.25 5,535,200 -0.75(-1.53%)
Nov 15, 2000 46.63 49.38 46.38 49.00 8,649,700 +2.12(+4.52%)
Nov 14, 2000 47.25 48.44 46.75 46.88 8,535,000 +1.57(+3.47%)
Nov 13, 2000 43.00 45.44 42.56 45.31 10,994,700 +1.62(+3.71%)
Nov 10, 2000 45.00 45.00 43.19 43.69 14,917,200 -3.44(-7.30%)
Nov 09, 2000 48.06 48.13 46.19 47.13 8,061,300 -1.62(-3.32%)
Nov 08, 2000 49.00 50.88 48.63 48.75 7,624,500 -0.19(-0.39%)
Nov 07, 2000 49.00 50.00 48.00 48.94 7,141,700 -0.06(-0.12%)
Nov 06, 2000 48.31 49.38 47.06 49.00 7,280,200 +1.62(+3.42%)
Nov 03, 2000 48.44 49.13 46.81 47.38 8,263,300 -1.06(-2.19%)
Nov 02, 2000 46.00 50.00 45.50 48.44 20,850,800 +1.75(+3.75%)
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.