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

147.53 USD -1.22 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 55.97 56.05 55.70 55.73 6,163,100 -0.24(-0.43%)
May 27, 2004 55.50 56.39 55.50 55.97 9,867,400 +0.69(+1.25%)
May 26, 2004 55.20 55.48 54.90 55.28 6,675,900 -0.21(-0.38%)
May 25, 2004 54.84 55.58 54.51 55.49 8,567,400 +0.50(+0.91%)
May 24, 2004 55.27 55.68 54.44 54.99 9,549,500 -0.10(-0.18%)
May 21, 2004 55.00 55.70 54.84 55.09 8,585,500 +0.25(+0.46%)
May 20, 2004 54.78 55.04 54.05 54.84 7,449,000 +0.06(+0.11%)
May 19, 2004 55.62 56.08 54.75 54.78 10,540,100 -0.43(-0.78%)
May 18, 2004 55.05 55.64 55.01 55.21 8,850,600 +0.51(+0.93%)
May 17, 2004 54.65 55.25 54.14 54.70 8,432,000 -0.36(-0.65%)
May 14, 2004 55.30 55.70 54.66 55.06 8,573,600 -0.19(-0.34%)
May 13, 2004 55.06 55.62 53.80 55.25 13,221,100 +0.19(+0.35%)
May 12, 2004 54.10 55.09 53.45 55.06 12,302,900 +0.53(+0.97%)
May 11, 2004 55.22 55.68 54.22 54.53 9,647,900 -0.69(-1.25%)
May 10, 2004 53.50 55.35 53.50 55.22 14,234,900 +1.32(+2.45%)
May 07, 2004 54.44 55.09 53.60 53.90 13,930,100 -0.68(-1.25%)
May 06, 2004 55.80 55.80 54.42 54.58 16,024,600 -1.28(-2.29%)
May 05, 2004 55.90 56.35 55.84 55.86 8,765,400 -0.14(-0.25%)
May 04, 2004 56.60 56.76 55.55 56.00 12,762,100 -0.54(-0.96%)
May 03, 2004 57.00 57.52 56.08 56.54 11,194,000 -0.46(-0.81%)
Apr 30, 2004 57.77 58.05 56.87 57.00 8,538,400 -0.57(-0.99%)
Apr 29, 2004 58.08 58.35 56.99 57.57 8,689,700 -0.41(-0.71%)
Apr 28, 2004 58.21 58.72 57.88 57.98 8,523,400 -0.62(-1.06%)
Apr 27, 2004 58.15 59.08 58.15 58.60 8,613,100 +0.46(+0.79%)
Apr 26, 2004 58.77 59.14 57.96 58.14 7,017,100 -0.83(-1.41%)
Apr 23, 2004 58.23 59.12 58.07 58.97 6,396,600 +0.37(+0.63%)
Apr 22, 2004 58.25 58.70 57.72 58.60 10,065,100 +0.25(+0.43%)
Apr 21, 2004 57.20 58.58 57.20 58.35 6,540,600 +0.25(+0.43%)
Apr 20, 2004 58.50 59.15 58.10 58.10 8,164,300 -0.27(-0.46%)
Apr 19, 2004 58.00 58.70 57.94 58.37 7,265,800 -0.07(-0.12%)
Apr 16, 2004 58.20 58.70 57.73 58.44 8,850,200 +0.65(+1.12%)
Apr 15, 2004 57.43 58.10 57.11 57.79 8,682,600 +0.37(+0.64%)
Apr 14, 2004 56.48 57.49 56.39 57.42 10,070,200 +0.95(+1.68%)
Apr 13, 2004 57.40 57.60 56.33 56.47 13,147,900 -0.87(-1.52%)
Apr 12, 2004 56.80 57.43 56.80 57.34 7,161,800 +0.65(+1.15%)
Apr 08, 2004 57.99 58.10 56.15 56.69 14,725,900 -1.29(-2.22%)
Apr 07, 2004 58.70 58.79 57.95 57.98 10,385,200 -1.04(-1.76%)
Apr 06, 2004 58.50 59.07 58.40 59.02 6,902,200 +0.38(+0.65%)
Apr 05, 2004 58.56 59.28 58.14 58.64 8,421,400 +0.04(+0.07%)
Apr 02, 2004 59.00 60.14 58.30 58.60 10,625,100 +0.25(+0.43%)
Apr 01, 2004 58.75 59.69 58.10 58.35 14,494,400 -1.34(-2.24%)
Mar 31, 2004 59.83 60.07 59.50 59.69 8,472,000 -0.31(-0.52%)
Mar 30, 2004 59.90 60.24 59.81 60.00 6,470,300 -0.13(-0.22%)
Mar 29, 2004 59.65 60.45 59.63 60.13 8,420,400 +0.72(+1.21%)
Mar 26, 2004 59.70 59.96 59.30 59.41 6,867,600 -0.41(-0.69%)
Mar 25, 2004 59.25 59.97 59.16 59.82 11,043,800 +1.24(+2.12%)
Mar 24, 2004 58.29 59.42 58.17 58.58 9,530,300 +0.37(+0.64%)
Mar 23, 2004 58.16 58.80 57.93 58.21 9,325,000 +0.11(+0.19%)
Mar 22, 2004 58.30 58.50 57.55 58.10 9,077,200 -0.50(-0.85%)
Mar 19, 2004 58.85 59.10 58.47 58.60 8,965,300 -0.34(-0.58%)
Mar 18, 2004 58.15 59.19 57.96 58.94 9,070,400 +0.59(+1.01%)
Mar 17, 2004 57.97 59.13 57.97 58.35 7,981,000 +0.38(+0.66%)
Mar 16, 2004 58.20 58.38 57.27 57.97 7,986,000 +0.07(+0.12%)
Mar 15, 2004 58.05 58.79 57.67 57.90 10,799,900 -0.58(-0.99%)
Mar 12, 2004 57.99 58.52 57.90 58.48 9,203,700 +0.58(+1.00%)
Mar 11, 2004 58.31 58.83 57.60 57.90 14,920,600 -0.86(-1.46%)
Mar 10, 2004 59.95 60.26 58.69 58.76 13,751,700 -1.52(-2.52%)
Mar 09, 2004 60.20 60.85 60.06 60.28 9,767,300 -0.18(-0.30%)
Mar 08, 2004 60.05 60.98 60.02 60.46 8,077,800 +0.22(+0.37%)
Mar 05, 2004 60.80 60.81 60.20 60.24 9,863,800 -0.81(-1.33%)
Mar 04, 2004 60.81 61.31 60.11 61.05 11,159,600 +0.69(+1.14%)
Mar 03, 2004 59.55 60.59 59.47 60.36 10,007,800 +0.81(+1.36%)
Mar 02, 2004 60.40 60.41 59.48 59.55 10,771,900 -0.90(-1.49%)
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.