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

144.73 USD -0.30 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 51.67 52.96 51.67 52.03 8,518,000 -1.10(-2.07%)
Mar 28, 2003 53.03 53.52 52.68 53.13 6,132,000 -0.41(-0.77%)
Mar 27, 2003 53.00 53.90 52.87 53.54 6,972,600 +0.21(+0.39%)
Mar 26, 2003 53.31 53.97 53.17 53.33 6,638,100 -0.14(-0.26%)
Mar 25, 2003 52.62 53.75 52.57 53.47 7,462,100 +0.95(+1.81%)
Mar 24, 2003 54.36 54.36 52.52 52.52 8,444,700 -2.15(-3.93%)
Mar 21, 2003 53.32 54.86 52.90 54.67 12,771,200 +1.56(+2.94%)
Mar 20, 2003 52.72 53.34 52.20 53.11 7,912,700 +0.06(+0.11%)
Mar 19, 2003 52.56 53.09 52.03 53.05 8,942,800 +0.80(+1.53%)
Mar 18, 2003 51.71 52.42 51.49 52.25 10,765,100 +0.28(+0.54%)
Mar 17, 2003 49.50 51.98 49.36 51.97 12,380,400 +2.61(+5.29%)
Mar 14, 2003 49.50 50.21 49.04 49.36 8,820,000 -0.19(-0.38%)
Mar 13, 2003 48.50 49.57 48.21 49.55 10,811,900 +2.05(+4.32%)
Mar 12, 2003 46.81 47.50 46.50 47.50 8,465,800 +0.70(+1.50%)
Mar 11, 2003 47.40 47.91 46.80 46.80 6,988,800 -0.33(-0.70%)
Mar 10, 2003 47.79 48.24 47.05 47.13 6,350,800 -0.99(-2.06%)
Mar 07, 2003 46.90 48.20 46.60 48.12 9,182,800 +0.72(+1.52%)
Mar 06, 2003 47.45 48.52 47.10 47.40 9,160,400 -0.48(-1.00%)
Mar 05, 2003 46.91 47.88 46.80 47.88 7,945,100 +0.98(+2.09%)
Mar 04, 2003 48.00 48.00 46.90 46.90 6,468,100 -0.89(-1.86%)
Mar 03, 2003 48.60 48.68 47.77 47.79 6,663,400 -0.27(-0.56%)
Feb 28, 2003 48.30 48.75 47.72 48.06 7,850,500 -0.10(-0.21%)
Feb 27, 2003 48.05 48.50 47.65 48.16 7,377,800 +0.33(+0.69%)
Feb 26, 2003 48.43 48.56 47.80 47.83 6,941,600 -0.60(-1.24%)
Feb 25, 2003 47.28 48.51 46.76 48.43 10,072,500 +0.79(+1.66%)
Feb 24, 2003 48.70 48.94 47.64 47.64 6,894,800 -1.26(-2.58%)
Feb 21, 2003 48.45 49.13 47.90 48.90 7,836,800 +0.82(+1.71%)
Feb 20, 2003 48.77 48.88 47.97 48.08 6,124,100 -0.69(-1.41%)
Feb 19, 2003 49.07 49.32 48.31 48.77 5,523,200 -0.31(-0.63%)
Feb 18, 2003 49.65 49.79 48.77 49.08 9,132,900 -0.07(-0.14%)
Feb 14, 2003 47.64 49.16 47.32 49.15 8,735,900 +1.51(+3.17%)
Feb 13, 2003 47.65 47.95 47.16 47.64 8,022,300 -0.21(-0.44%)
Feb 12, 2003 47.42 48.11 47.34 47.85 7,739,000 +0.60(+1.27%)
Feb 11, 2003 47.15 47.62 47.02 47.25 7,643,300 +0.23(+0.49%)
Feb 10, 2003 46.80 47.10 46.25 47.02 7,758,300 +0.23(+0.49%)
Feb 07, 2003 47.50 47.60 46.75 46.79 8,193,100 +0.00(+0.00%)
Feb 06, 2003 48.50 48.50 46.44 46.79 8,363,600 +0.05(+0.11%)
Feb 05, 2003 47.60 47.77 46.65 46.74 7,409,600 -0.41(-0.87%)
Feb 04, 2003 48.08 49.21 47.00 47.15 8,018,400 -0.92(-1.91%)
Feb 03, 2003 47.77 48.49 47.71 48.07 7,407,600 +0.27(+0.56%)
Jan 31, 2003 47.20 48.45 47.15 47.80 8,744,500 +0.23(+0.48%)
Jan 30, 2003 48.11 49.09 47.50 47.57 8,250,400 -0.53(-1.10%)
Jan 29, 2003 48.18 48.53 47.34 48.10 8,967,300 -0.08(-0.17%)
Jan 28, 2003 47.10 48.30 47.10 48.18 9,656,900 +1.08(+2.29%)
Jan 27, 2003 47.05 48.31 46.92 47.10 11,255,800 -0.20(-0.42%)
Jan 24, 2003 48.40 48.69 47.19 47.30 8,425,500 -1.27(-2.61%)
Jan 23, 2003 48.07 48.76 47.34 48.57 10,896,500 +0.50(+1.04%)
Jan 22, 2003 49.02 49.59 47.75 48.07 11,097,600 -0.94(-1.92%)
Jan 21, 2003 50.07 50.29 48.98 49.01 7,827,400 -0.96(-1.92%)
Jan 17, 2003 50.30 50.43 49.70 49.97 8,661,200 -0.33(-0.66%)
Jan 16, 2003 51.10 51.23 49.98 50.30 8,086,900 -0.29(-0.57%)
Jan 15, 2003 51.45 51.68 50.53 50.59 6,503,500 -0.82(-1.60%)
Jan 14, 2003 51.00 51.54 50.70 51.41 6,759,600 +0.13(+0.25%)
Jan 13, 2003 51.62 52.18 51.00 51.28 6,920,800 -0.34(-0.66%)
Jan 10, 2003 51.92 52.00 51.21 51.62 7,426,600 -0.30(-0.58%)
Jan 09, 2003 50.75 52.00 50.75 51.92 9,884,800 +1.93(+3.86%)
Jan 08, 2003 50.40 51.36 49.86 49.99 7,796,900 -0.47(-0.93%)
Jan 07, 2003 50.32 50.76 50.10 50.46 6,669,000 +0.27(+0.54%)
Jan 06, 2003 50.20 50.55 49.67 50.19 7,438,400 +0.19(+0.38%)
Jan 03, 2003 51.61 51.61 49.85 50.00 8,389,300 -1.60(-3.10%)
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.