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

136.10 USD +0.93 (+0.69%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 54.56 55.50 54.13 54.75 7,974,200 -0.38(-0.69%)
Jan 28, 2000 58.88 58.88 53.50 55.13 14,034,700 -4.00(-6.76%)
Jan 27, 2000 61.31 61.50 57.88 59.13 7,325,200 -2.81(-4.54%)
Jan 26, 2000 61.13 62.06 60.00 61.94 4,543,100 +0.81(+1.33%)
Jan 25, 2000 59.81 61.19 59.50 61.13 6,405,900 +1.75(+2.95%)
Jan 24, 2000 63.44 63.44 57.50 59.38 7,805,500 -3.06(-4.90%)
Jan 21, 2000 63.94 63.94 62.06 62.44 6,953,900 -0.94(-1.48%)
Jan 20, 2000 64.44 64.50 62.50 63.38 5,742,700 -0.68(-1.06%)
Jan 19, 2000 65.25 65.81 64.00 64.06 4,825,500 -1.50(-2.29%)
Jan 18, 2000 63.19 66.44 63.06 65.56 6,443,400 +1.06(+1.64%)
Jan 14, 2000 64.00 65.94 64.00 64.50 6,313,400 -0.62(-0.95%)
Jan 13, 2000 66.00 66.12 65.00 65.12 5,021,600 +0.06(+0.09%)
Jan 12, 2000 66.19 66.75 65.06 65.06 4,087,800 -1.19(-1.80%)
Jan 11, 2000 67.06 67.75 65.62 66.25 4,945,200 -1.00(-1.49%)
Jan 10, 2000 67.25 67.50 65.62 67.25 6,716,700 -1.25(-1.82%)
Jan 07, 2000 64.50 68.94 64.50 68.50 7,980,800 +4.81(+7.55%)
Jan 06, 2000 63.00 64.56 62.69 63.69 6,547,000 +0.69(+1.10%)
Jan 05, 2000 63.88 64.37 62.19 63.00 7,023,600 -1.31(-2.04%)
Jan 04, 2000 65.50 65.81 64.19 64.31 6,748,000 -2.50(-3.74%)
Jan 03, 2000 68.37 69.00 65.50 66.81 8,375,500 -2.31(-3.34%)
Dec 31, 1999 68.31 70.25 68.25 69.12 2,114,200 +1.31(+1.93%)
Dec 30, 1999 68.12 69.56 67.81 67.81 2,646,100 +0.44(+0.65%)
Dec 29, 1999 69.56 70.00 67.37 67.37 2,521,900 -1.94(-2.80%)
Dec 28, 1999 68.62 70.19 68.56 69.31 3,533,100 -0.13(-0.19%)
Dec 27, 1999 67.31 70.12 67.31 69.44 5,232,500 +2.07(+3.07%)
Dec 23, 1999 67.00 68.00 66.75 67.37 3,851,400 +1.68(+2.56%)
Dec 22, 1999 64.62 66.06 64.62 65.69 3,754,200 +0.88(+1.36%)
Dec 21, 1999 64.00 65.69 63.56 64.81 4,635,500 +0.53(+0.82%)
Dec 20, 1999 66.12 66.44 63.19 64.28 6,330,900 -0.72(-1.11%)
Dec 17, 1999 68.81 68.87 64.75 65.00 14,675,500 -3.62(-5.28%)
Dec 16, 1999 66.75 68.75 66.00 68.62 8,490,900 +2.60(+3.94%)
Dec 15, 1999 67.00 67.06 65.12 66.02 7,844,400 -1.04(-1.55%)
Dec 14, 1999 67.00 68.50 66.94 67.06 7,508,000 -0.94(-1.38%)
Dec 13, 1999 65.50 69.19 64.75 68.00 9,391,600 +4.75(+7.51%)
Dec 10, 1999 62.50 64.50 61.88 63.25 12,599,100 +1.00(+1.61%)
Dec 09, 1999 58.50 62.25 57.63 62.25 8,812,700 +3.59(+6.12%)
Dec 08, 1999 58.81 59.31 58.00 58.66 4,600,000 +0.66(+1.14%)
Dec 07, 1999 59.81 60.13 58.00 58.00 6,362,700 -1.58(-2.65%)
Dec 06, 1999 58.56 60.50 58.25 59.58 5,454,100 +0.52(+0.88%)
Dec 03, 1999 58.19 59.25 57.94 59.06 6,173,100 +1.39(+2.41%)
Dec 02, 1999 59.00 59.19 57.00 57.67 5,287,800 -0.91(-1.55%)
Dec 01, 1999 57.69 59.00 57.69 58.58 5,324,700 +0.95(+1.65%)
Nov 30, 1999 58.75 58.94 57.25 57.63 4,379,500 -1.37(-2.32%)
Nov 29, 1999 58.50 59.38 58.00 59.00 4,794,700 +0.80(+1.37%)
Nov 26, 1999 58.00 58.69 57.63 58.20 2,301,100 +0.26(+0.45%)
Nov 24, 1999 56.50 58.50 56.44 57.94 5,673,800 +2.00(+3.58%)
Nov 23, 1999 56.63 56.63 55.50 55.94 6,480,900 -0.81(-1.43%)
Nov 22, 1999 57.19 57.25 56.13 56.75 6,324,100 -1.38(-2.37%)
Nov 19, 1999 58.38 59.06 57.75 58.13 4,991,700 -1.25(-2.11%)
Nov 18, 1999 59.19 59.75 58.50 59.38 5,726,100 +0.50(+0.85%)
Nov 17, 1999 59.38 60.63 58.69 58.88 6,468,900 -1.00(-1.67%)
Nov 16, 1999 59.50 60.38 58.75 59.88 6,218,300 +0.94(+1.59%)
Nov 15, 1999 59.00 60.69 58.25 58.94 9,042,200 +0.06(+0.10%)
Nov 12, 1999 57.94 58.88 56.88 58.88 5,612,000 +1.44(+2.51%)
Nov 11, 1999 56.88 57.50 56.69 57.44 6,290,300 +0.31(+0.54%)
Nov 10, 1999 58.00 58.50 57.13 57.13 6,991,900 -0.87(-1.50%)
Nov 09, 1999 58.00 58.19 56.56 58.00 10,029,800 -0.50(-0.85%)
Nov 08, 1999 58.50 59.19 58.31 58.50 4,882,200 +0.44(+0.76%)
Nov 05, 1999 57.50 58.75 57.25 58.06 6,245,500 +2.06(+3.68%)
Nov 04, 1999 56.50 57.00 55.88 56.00 4,150,900 +0.25(+0.45%)
Nov 03, 1999 55.75 56.44 55.00 55.75 4,082,000 -0.38(-0.68%)
Nov 02, 1999 56.31 57.13 55.63 56.13 4,585,000 -0.12(-0.21%)
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.